Stratec SE (0RAR.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

41.85

+0.35

(+0.84%)

At close: 06:09PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	45.40	45.40	41.85	42.07	42.07	65,438
25 Apr 2024	40.80	41.50	39.50	41.50	41.50	240
24 Apr 2024	41.90	42.50	41.25	41.90	41.90	1,461
23 Apr 2024	41.35	41.35	41.30	41.30	41.30	62
22 Apr 2024	40.59	40.59	40.10	40.10	40.10	10,347
19 Apr 2024	40.00	40.40	39.80	40.15	40.15	4,532
18 Apr 2024	39.15	40.05	38.90	38.90	38.90	7,352
17 Apr 2024	39.05	39.35	38.95	39.05	39.05	4,666
16 Apr 2024	38.60	39.70	38.60	39.34	39.34	8,335
15 Apr 2024	39.20	39.77	38.60	39.10	39.10	6,318
12 Apr 2024	39.40	39.40	38.89	38.89	38.89	2,952
11 Apr 2024	38.45	39.35	38.45	39.01	39.01	2,346
10 Apr 2024	37.65	38.30	37.65	38.04	38.04	2,493
09 Apr 2024	39.35	39.35	38.05	38.70	38.70	581
08 Apr 2024	38.20	38.25	38.20	38.25	38.25	263
05 Apr 2024	37.00	37.45	37.00	37.00	37.00	430
04 Apr 2024	36.95	37.15	36.10	36.98	36.98	8,700
03 Apr 2024	36.50	37.00	36.40	37.00	37.00	33,041
02 Apr 2024	39.85	39.85	37.45	39.55	39.55	13,624
28 Mar 2024	40.10	40.40	37.75	37.75	37.75	23,259
27 Mar 2024	42.60	42.60	41.98	42.30	42.30	1,449
26 Mar 2024	41.89	42.20	41.20	41.20	41.20	4,158
25 Mar 2024	43.55	43.55	41.70	41.77	41.77	860
22 Mar 2024	43.25	43.25	42.50	42.50	42.50	4,838
21 Mar 2024	40.85	41.34	40.85	41.34	41.34	5,225
20 Mar 2024	43.00	43.00	41.03	41.44	41.44	30,428
19 Mar 2024	42.90	43.15	42.75	43.10	43.10	28,176
18 Mar 2024	42.40	42.75	42.39	42.50	42.50	74,541
15 Mar 2024	43.79	43.79	43.05	43.48	43.48	5,272
14 Mar 2024	43.20	44.00	43.10	43.10	43.10	3,330
13 Mar 2024	43.35	43.75	43.15	43.62	43.62	3,971
12 Mar 2024	42.60	43.25	42.59	42.59	42.59	349
11 Mar 2024	44.50	44.50	42.20	44.40	44.40	1,202
08 Mar 2024	44.30	44.46	44.14	44.46	44.46	525
07 Mar 2024	44.00	45.20	44.00	45.20	45.20	1,250
06 Mar 2024	43.70	44.55	43.25	43.25	43.25	1,534
05 Mar 2024	43.55	43.75	43.45	43.75	43.75	559
04 Mar 2024	43.65	43.80	43.00	43.20	43.20	888
01 Mar 2024	42.35	43.00	42.35	42.95	42.95	698
29 Feb 2024	41.25	42.85	41.25	41.95	41.95	4,119
28 Feb 2024	43.85	43.85	42.00	42.21	42.21	3,898
27 Feb 2024	42.90	43.45	42.45	42.45	42.45	202
26 Feb 2024	43.50	43.50	42.23	42.45	42.45	12,642
23 Feb 2024	45.25	45.25	44.10	44.10	44.10	174
22 Feb 2024	45.10	45.10	44.55	44.95	44.95	351
21 Feb 2024	44.10	44.25	43.60	44.00	44.00	5,923
20 Feb 2024	44.00	44.55	43.65	43.65	43.65	6,420
19 Feb 2024	44.10	44.10	44.10	44.10	44.10	150
16 Feb 2024	44.70	44.70	43.97	44.45	44.45	726
15 Feb 2024	44.40	44.40	44.00	44.00	44.00	422
14 Feb 2024	42.60	43.00	42.30	42.60	42.60	553
13 Feb 2024	42.35	43.00	42.35	42.75	42.75	314
12 Feb 2024	43.30	43.30	42.70	42.97	42.97	474
09 Feb 2024	44.80	44.80	42.90	43.90	43.90	855
08 Feb 2024	44.50	44.65	44.15	44.30	44.30	6,642
07 Feb 2024	44.40	44.95	44.10	44.48	44.48	5,341
06 Feb 2024	43.45	44.40	42.95	43.45	43.45	877
05 Feb 2024	42.25	44.25	42.25	43.08	43.08	659
02 Feb 2024	43.00	43.30	42.41	42.41	42.41	155
01 Feb 2024	42.50	42.50	42.15	42.16	42.16	1,073
31 Jan 2024	41.95	42.55	41.95	42.25	42.25	30
30 Jan 2024	41.85	42.05	41.75	41.75	41.75	139
29 Jan 2024	40.95	42.65	40.95	41.70	41.70	1,068
26 Jan 2024	41.35	42.40	41.35	42.00	42.00	656
25 Jan 2024	40.60	41.00	40.60	40.70	40.70	97
24 Jan 2024	42.10	42.40	41.00	41.00	41.00	519
23 Jan 2024	41.80	41.87	41.01	41.01	41.01	1,293
22 Jan 2024	40.95	40.95	40.50	40.50	40.50	3,660
19 Jan 2024	40.65	40.75	40.50	40.50	40.50	579
18 Jan 2024	40.55	40.85	40.50	40.50	40.50	1,015
17 Jan 2024	40.50	40.70	40.50	40.60	40.60	7,231
16 Jan 2024	41.65	41.65	40.99	41.00	41.00	7,237
15 Jan 2024	41.35	41.45	41.12	41.20	41.20	1,832
12 Jan 2024	41.50	42.10	41.50	41.50	41.50	960
11 Jan 2024	42.20	42.20	41.40	41.70	41.70	292
10 Jan 2024	42.90	42.90	41.50	41.88	41.88	19,295
09 Jan 2024	42.90	42.90	42.80	42.85	42.85	251
08 Jan 2024	42.60	42.85	42.00	42.00	42.00	410
05 Jan 2024	41.95	42.45	41.90	41.90	41.90	2,961
04 Jan 2024	43.30	43.30	42.75	42.80	42.80	3,518
03 Jan 2024	43.55	43.55	42.50	42.98	42.98	6,539
02 Jan 2024	44.90	45.89	43.68	43.82	43.82	9,165
29 Dec 2023	44.95	45.75	44.90	45.10	45.10	1,199
28 Dec 2023	44.90	44.90	44.30	44.30	44.30	1,226
27 Dec 2023	43.35	44.55	43.35	44.25	44.25	3,891
22 Dec 2023	42.60	42.75	42.60	42.75	42.75	161
21 Dec 2023	42.90	43.50	42.40	42.40	42.40	3,431
20 Dec 2023	42.00	43.25	41.60	41.65	41.65	8,409
19 Dec 2023	41.20	41.45	41.15	41.38	41.38	2,442
18 Dec 2023	40.35	40.85	40.10	40.40	40.40	7,752
15 Dec 2023	41.25	41.25	40.70	41.08	41.08	6,123
14 Dec 2023	40.40	40.95	40.40	40.80	40.80	5,806
13 Dec 2023	39.75	39.75	39.05	39.05	39.05	18
12 Dec 2023	39.40	39.65	39.35	39.45	39.45	813
11 Dec 2023	39.95	39.95	39.45	39.68	39.68	6,081
08 Dec 2023	39.10	39.90	38.80	39.10	39.10	516
07 Dec 2023	37.95	38.69	37.90	38.69	38.69	2,618
06 Dec 2023	39.00	39.50	38.55	39.30	39.30	14,352
05 Dec 2023	37.55	38.14	37.50	38.00	38.00	4,025
04 Dec 2023	39.15	40.00	38.25	38.54	38.54	2,384
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,697.46-574.57(-1.12%)

Stratec SE (0RAR.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,697.46
-574.57(-1.12%)