Yahoo

Mail

UK markets open in 5 hours 29 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.25
+0.30(+0.38%)
GOLD FUTURES
2,313.20
+3.60(+0.16%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,394.05
+1,492.39(+3.25%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Strabag SE (XD4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

39.50

-0.95

(-2.35%)

At close: 08:20AM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.50	39.50	39.50	39.50	39.50	8
30 Apr 2024	40.35	40.45	40.35	40.45	40.45	8
29 Apr 2024	40.35	40.35	40.35	40.35	40.35	-
26 Apr 2024	39.85	39.85	39.85	39.85	39.85	-
25 Apr 2024	39.55	39.65	39.00	39.00	39.00	18
24 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
23 Apr 2024	39.00	39.00	38.85	38.85	38.85	110
22 Apr 2024	37.90	39.05	37.90	39.05	39.05	62
19 Apr 2024	38.15	38.15	38.15	38.15	38.15	-
18 Apr 2024	37.85	38.70	37.85	38.70	38.70	10
17 Apr 2024	37.65	38.20	37.65	38.15	38.15	802
16 Apr 2024	38.45	38.60	38.45	38.60	38.60	244
15 Apr 2024	38.40	38.90	38.40	38.90	38.90	12
12 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
11 Apr 2024	38.25	38.70	38.25	38.70	38.70	40
10 Apr 2024	38.40	38.40	38.40	38.40	38.40	-
09 Apr 2024	38.00	38.60	38.00	38.60	38.60	20
08 Apr 2024	39.30	39.30	38.70	38.70	38.70	252
05 Apr 2024	38.90	38.90	38.80	38.80	38.80	162
04 Apr 2024	38.65	38.90	38.65	38.90	38.90	10
03 Apr 2024	38.80	38.80	38.80	38.80	38.80	-
02 Apr 2024	39.80	39.80	38.80	39.00	39.00	203
28 Mar 2024	39.80	39.80	39.00	39.00	39.00	2
27 Mar 2024	40.00	40.00	40.00	40.00	40.00	-
26 Mar 2024	37.30	38.40	37.30	38.40	38.40	22
25 Mar 2024	37.90	38.20	36.80	36.80	36.80	190
22 Mar 2024	43.55	43.55	37.10	37.50	37.50	601
22 Mar 2024	9.05 Dividend
21 Mar 2024	42.25	42.25	42.25	42.25	33.20	-
20 Mar 2024	41.80	41.80	41.80	41.80	32.85	-
19 Mar 2024	42.30	42.30	42.30	42.30	33.24	-
18 Mar 2024	41.75	41.75	41.75	41.75	32.81	160
15 Mar 2024	42.05	42.05	41.00	41.00	32.22	75
14 Mar 2024	42.10	42.10	42.10	42.10	33.08	-
13 Mar 2024	41.70	41.70	41.70	41.70	32.77	-
12 Mar 2024	41.50	42.00	41.50	42.00	33.00	100
11 Mar 2024	41.90	41.90	41.20	41.20	32.37	6
08 Mar 2024	41.70	42.45	41.70	42.45	33.36	3
07 Mar 2024	41.95	41.95	41.95	41.95	32.96	-
06 Mar 2024	42.45	42.45	42.45	42.45	33.36	-
05 Mar 2024	42.80	42.80	42.80	42.80	33.63	20
04 Mar 2024	42.75	42.75	42.75	42.75	33.59	-
01 Mar 2024	43.80	43.80	42.80	43.15	33.91	105
29 Feb 2024	42.60	43.60	42.60	43.60	34.26	500
28 Feb 2024	43.30	43.30	43.30	43.30	34.03	-
27 Feb 2024	44.00	44.00	43.35	43.35	34.06	-
26 Feb 2024	44.45	44.45	44.45	44.45	34.93	-
23 Feb 2024	44.40	44.40	44.40	44.40	34.89	-
22 Feb 2024	44.40	44.40	44.40	44.40	34.89	-
21 Feb 2024	44.30	44.30	44.30	44.30	34.81	-
20 Feb 2024	43.70	43.70	43.70	43.70	34.34	-
19 Feb 2024	44.50	44.50	44.50	44.50	34.97	80
16 Feb 2024	43.35	43.35	43.35	43.35	34.06	-
15 Feb 2024	43.40	44.10	43.40	44.10	34.65	87
14 Feb 2024	42.55	42.55	42.55	42.55	33.44	-
13 Feb 2024	42.50	42.50	42.50	42.50	33.40	-
12 Feb 2024	43.00	43.05	42.95	42.95	33.75	800
09 Feb 2024	43.60	43.60	42.70	42.70	33.55	150
08 Feb 2024	42.45	42.45	42.45	42.45	33.36	-
07 Feb 2024	43.00	43.00	43.00	43.00	33.79	-
06 Feb 2024	42.60	43.80	42.25	43.80	34.42	156
05 Feb 2024	42.05	42.05	42.05	42.05	33.04	-
02 Feb 2024	41.40	41.40	41.40	41.40	32.53	-
01 Feb 2024	42.60	42.60	42.60	42.60	33.48	-
31 Jan 2024	42.90	42.90	42.70	42.70	33.55	10
30 Jan 2024	42.90	42.90	42.90	42.90	33.71	-
29 Jan 2024	43.70	43.70	43.70	43.70	34.34	-
26 Jan 2024	43.70	43.70	43.70	43.70	34.34	-
25 Jan 2024	43.45	44.00	43.45	44.00	34.58	60
24 Jan 2024	42.85	42.85	42.85	42.85	33.67	-
23 Jan 2024	42.05	42.05	42.05	42.05	33.04	-
22 Jan 2024	41.85	41.85	41.85	41.85	32.89	-
19 Jan 2024	41.85	42.05	41.85	41.90	32.92	183
18 Jan 2024	42.05	42.20	42.05	42.20	33.16	236
17 Jan 2024	41.75	42.70	41.75	42.40	33.32	105
16 Jan 2024	42.60	42.90	42.55	42.55	33.44	15
15 Jan 2024	43.15	43.15	43.10	43.10	33.87	34
12 Jan 2024	43.15	43.75	43.15	43.75	34.38	1,220
11 Jan 2024	43.20	43.30	43.20	43.30	34.03	750
10 Jan 2024	42.15	43.20	42.15	43.20	33.95	350
09 Jan 2024	42.05	42.55	42.05	42.55	33.44	780
08 Jan 2024	41.65	42.30	41.65	42.20	33.16	123
05 Jan 2024	42.55	42.55	41.75	41.75	32.81	177
04 Jan 2024	41.35	41.90	41.35	41.90	32.92	40
03 Jan 2024	41.05	41.05	41.05	41.05	32.26	-
02 Jan 2024	41.15	41.65	41.15	41.65	32.73	125
29 Dec 2023	41.25	41.25	41.25	41.25	32.41	-
28 Dec 2023	41.45	41.45	41.45	41.45	32.57	50
27 Dec 2023	41.00	42.00	41.00	42.00	33.00	220
22 Dec 2023	41.15	41.15	41.15	41.15	32.34	-
21 Dec 2023	41.00	41.00	41.00	41.00	32.22	-
20 Dec 2023	40.60	41.45	40.60	41.45	32.57	42
19 Dec 2023	38.55	42.70	38.55	41.95	32.96	1,824
18 Dec 2023	38.70	38.70	38.70	38.70	30.41	-
15 Dec 2023	38.10	38.10	38.10	38.10	29.94	-
14 Dec 2023	38.50	38.50	38.50	38.50	30.25	-
13 Dec 2023	37.45	37.45	37.45	37.45	29.43	-
12 Dec 2023	38.30	38.30	38.00	38.00	29.86	100
11 Dec 2023	38.00	38.00	38.00	38.00	29.86	-
08 Dec 2023	37.85	37.85	37.80	37.80	29.70	20
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.25+0.30(+0.38%)

GOLD FUTURES2,313.20+3.60(+0.16%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,394.05+1,492.39(+3.25%)

Best UK mortgage deals of the week

Strabag SE (XD4.F)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.25
+0.30(+0.38%)

GOLD FUTURES
2,313.20
+3.60(+0.16%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,394.05
+1,492.39(+3.25%)