Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Strabag SE (0MKP.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.60

+0.05

(+0.13%)

At close: 04:17PM BST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.75	40.95	39.60	39.60	39.60	230
02 May 2024	40.45	40.45	38.90	39.55	39.55	1,709
01 May 2024	-	-	-	-	-	-
30 Apr 2024	40.80	40.80	39.90	40.15	40.15	1,842
29 Apr 2024	41.00	41.10	40.05	40.65	40.65	1,569
26 Apr 2024	40.00	41.20	39.80	40.49	40.49	1,113
25 Apr 2024	39.10	40.03	39.10	39.90	39.90	930
24 Apr 2024	38.80	39.60	38.60	39.60	39.60	1,299
23 Apr 2024	38.50	38.75	38.35	38.52	38.52	1,086
22 Apr 2024	38.35	38.55	37.85	38.50	38.50	3,945
19 Apr 2024	38.45	38.50	37.90	38.10	38.10	1,810
18 Apr 2024	39.00	39.00	38.30	38.45	38.45	1,599
17 Apr 2024	38.40	38.40	37.85	37.99	37.99	4,245
16 Apr 2024	38.85	38.85	37.85	37.85	37.85	2,734
15 Apr 2024	38.70	38.95	38.50	38.70	38.70	2,422
12 Apr 2024	38.30	39.00	38.30	38.50	38.50	6,158
11 Apr 2024	38.90	38.90	38.20	38.40	38.40	1,093
10 Apr 2024	38.90	38.90	38.35	38.35	38.35	83
09 Apr 2024	38.25	38.85	38.10	38.50	38.50	1,344
08 Apr 2024	39.00	39.00	38.35	38.48	38.48	1,712
05 Apr 2024	39.00	39.00	38.60	39.00	39.00	254
04 Apr 2024	39.00	39.00	38.45	38.75	38.75	48
03 Apr 2024	39.00	39.00	38.25	38.70	38.70	301
02 Apr 2024	39.00	39.50	38.45	38.85	38.85	930
28 Mar 2024	40.70	40.70	38.95	39.05	39.05	447
27 Mar 2024	40.00	40.05	39.50	40.00	40.00	761
26 Mar 2024	37.70	39.85	37.35	39.60	39.60	2,343
25 Mar 2024	37.90	38.25	37.10	37.34	37.34	504
22 Mar 2024	38.85	38.85	36.35	37.70	37.70	950
22 Mar 2024	9.05 Dividend
21 Mar 2024	42.90	44.25	42.20	44.25	35.20	2,580
20 Mar 2024	42.10	43.35	41.65	42.35	33.68	2,474
19 Mar 2024	42.20	42.90	41.95	41.95	33.37	31
18 Mar 2024	41.80	42.75	41.30	42.50	33.81	418
15 Mar 2024	42.00	42.80	41.00	41.00	32.61	31
14 Mar 2024	42.00	42.55	42.00	42.30	33.65	598
13 Mar 2024	42.25	42.45	41.55	42.19	33.56	1,809
12 Mar 2024	41.45	42.00	41.45	41.90	33.33	93
11 Mar 2024	42.25	42.25	41.35	41.65	33.13	1,980
08 Mar 2024	42.50	42.55	42.10	42.30	33.65	329
07 Mar 2024	42.10	42.80	42.10	42.22	33.58	2,084
06 Mar 2024	42.65	42.65	42.25	42.32	33.67	2,309
05 Mar 2024	43.00	43.00	42.65	42.65	33.92	2,203
04 Mar 2024	43.25	43.40	42.90	43.09	34.28	2,237
01 Mar 2024	43.65	43.70	42.85	42.91	34.13	2,094
29 Feb 2024	43.05	43.80	43.05	43.63	34.71	157
28 Feb 2024	43.55	43.55	43.00	43.03	34.23	1,026
27 Feb 2024	43.80	44.30	43.35	43.60	34.68	68
26 Feb 2024	44.45	44.60	43.91	44.11	35.09	426
23 Feb 2024	44.85	44.95	44.55	44.55	35.44	863
22 Feb 2024	44.35	44.90	44.10	44.74	35.59	189
21 Feb 2024	44.60	44.75	44.20	44.40	35.32	982
20 Feb 2024	44.30	44.60	43.95	44.60	35.48	1,967
19 Feb 2024	44.00	44.25	43.75	43.98	34.98	2,815
16 Feb 2024	43.45	44.50	43.45	44.22	35.17	439
15 Feb 2024	43.40	44.35	43.10	43.47	34.58	1,353
14 Feb 2024	43.00	43.60	42.80	43.31	34.45	301
13 Feb 2024	42.90	43.35	42.60	42.93	34.15	201
12 Feb 2024	43.00	43.15	42.65	42.87	34.10	617
09 Feb 2024	43.45	43.45	41.80	43.25	34.40	47
08 Feb 2024	43.50	43.50	43.05	43.45	34.56	111
07 Feb 2024	43.80	43.80	43.15	43.25	34.40	12
06 Feb 2024	42.40	43.60	41.95	43.46	34.57	412
05 Feb 2024	42.00	42.55	41.70	42.14	33.52	1,187
02 Feb 2024	42.70	42.70	41.95	42.00	33.41	15
01 Feb 2024	43.35	43.35	42.24	42.24	33.60	398
31 Jan 2024	43.15	43.15	42.90	43.09	34.27	679
30 Jan 2024	43.45	43.45	42.75	42.81	34.06	148
29 Jan 2024	43.85	43.90	43.25	43.25	34.40	421
26 Jan 2024	43.95	44.20	43.65	43.85	34.88	318
25 Jan 2024	43.80	44.15	43.65	43.65	34.72	924
24 Jan 2024	42.95	44.00	42.90	44.00	35.00	563
23 Jan 2024	42.15	42.90	42.15	42.90	34.13	736
22 Jan 2024	42.10	42.40	42.10	42.28	33.63	311
19 Jan 2024	42.00	42.10	41.80	41.80	33.25	284
18 Jan 2024	42.75	42.75	42.00	42.00	33.41	248
17 Jan 2024	42.95	42.95	42.10	42.30	33.65	238
16 Jan 2024	43.00	43.00	42.65	42.70	33.97	207
15 Jan 2024	43.00	43.45	42.92	43.00	34.20	916
12 Jan 2024	43.40	43.55	43.30	43.40	34.52	1,130
11 Jan 2024	43.50	43.50	43.07	43.15	34.32	1,904
10 Jan 2024	42.65	43.26	42.40	43.26	34.41	1,843
09 Jan 2024	42.40	42.50	42.10	42.50	33.81	1,938
08 Jan 2024	42.00	42.15	41.90	42.15	33.53	1,252
05 Jan 2024	42.40	42.45	41.80	42.10	33.49	2,576
04 Jan 2024	41.90	42.45	41.80	42.45	33.76	960
03 Jan 2024	41.30	41.90	41.30	41.45	32.97	448
02 Jan 2024	41.05	41.65	41.05	41.45	32.97	875
29 Dec 2023	41.35	41.60	41.10	41.50	33.01	826
28 Dec 2023	41.80	41.80	41.35	41.43	32.96	2,254
27 Dec 2023	41.50	41.75	41.00	41.55	33.05	1,562
22 Dec 2023	41.45	41.70	41.45	41.50	33.01	475
21 Dec 2023	41.70	41.90	41.45	41.70	33.17	2,016
20 Dec 2023	40.40	41.90	40.40	41.85	33.29	3,147
19 Dec 2023	38.45	38.65	38.25	38.28	30.45	425
18 Dec 2023	38.80	38.85	38.45	38.60	30.71	1,411
15 Dec 2023	38.45	38.95	38.35	38.80	30.86	1,069
14 Dec 2023	38.10	38.60	38.05	38.44	30.58	783
13 Dec 2023	37.85	38.20	37.85	38.05	30.27	265
12 Dec 2023	38.70	38.70	37.85	38.40	30.55	373
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP49,967.81+2,334.88(+4.90%)

Best savings accounts that offer above inflation rates

Strabag SE (0MKP.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
49,967.81
+2,334.88(+4.90%)