Yahoo

Mail

UK markets open in 5 hours 15 minutes

NIKKEI 225
38,145.83
-128.22(-0.34%)
HANG SENG
17,750.62
-12.41(-0.07%)
CRUDE OIL
79.10
+0.10(+0.13%)
GOLD FUTURES
2,332.40
+21.40(+0.93%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,488.52
-2,588.77(-5.38%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

STRABAG SE (XD4.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

40.95

+0.60

(+1.49%)

At close: 08:00AM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	40.95	40.95	40.95	40.95	40.95	24
29 Apr 2024	40.35	40.35	40.35	40.35	40.35	-
26 Apr 2024	39.90	39.90	39.90	39.90	39.90	-
25 Apr 2024	39.35	39.90	39.35	39.90	39.90	10
24 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
23 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
22 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
19 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
18 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
17 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
16 Apr 2024	38.55	38.55	38.55	38.55	38.55	-
15 Apr 2024	38.55	38.55	38.55	38.55	38.55	-
12 Apr 2024	38.35	38.35	38.35	38.35	38.35	-
11 Apr 2024	38.05	38.05	38.05	38.05	38.05	-
10 Apr 2024	38.60	38.60	38.05	38.05	38.05	100
09 Apr 2024	38.60	38.60	38.60	38.60	38.60	-
08 Apr 2024	39.35	39.35	39.35	39.35	39.35	-
05 Apr 2024	38.65	39.35	38.65	39.35	39.35	50
04 Apr 2024	39.10	39.10	39.10	39.10	39.10	-
03 Apr 2024	39.10	39.10	39.10	39.10	39.10	-
02 Apr 2024	39.85	39.85	39.85	39.85	39.85	-
28 Mar 2024	39.85	39.85	39.85	39.85	39.85	-
27 Mar 2024	39.85	39.85	39.85	39.85	39.85	-
26 Mar 2024	37.80	37.80	37.80	37.80	37.80	-
25 Mar 2024	38.05	38.05	38.05	38.05	38.05	-
22 Mar 2024	43.60	43.60	38.05	38.05	38.05	655
22 Mar 2024	9.05 Dividend
21 Mar 2024	42.45	42.45	42.45	42.45	33.40	-
20 Mar 2024	42.20	42.45	42.20	42.45	33.40	100
19 Mar 2024	42.20	42.20	42.20	42.20	33.20	-
18 Mar 2024	42.10	42.10	42.10	42.10	33.12	-
15 Mar 2024	42.10	42.10	42.10	42.10	33.12	-
14 Mar 2024	42.10	42.10	42.10	42.10	33.12	-
13 Mar 2024	42.10	42.10	42.10	42.10	33.12	-
12 Mar 2024	42.15	42.15	42.10	42.10	33.12	250
11 Mar 2024	42.25	42.25	42.25	42.25	33.24	-
08 Mar 2024	42.25	42.25	42.25	42.25	33.24	-
07 Mar 2024	42.25	42.25	42.25	42.25	33.24	-
06 Mar 2024	42.85	42.85	42.25	42.25	33.24	26
05 Mar 2024	43.05	43.05	42.85	42.85	33.71	500
04 Mar 2024	43.35	43.35	43.35	43.35	34.11	-
01 Mar 2024	43.60	43.60	43.60	43.60	34.30	-
29 Feb 2024	43.30	43.30	43.30	43.30	34.07	-
28 Feb 2024	43.80	43.80	43.80	43.80	34.46	-
27 Feb 2024	44.05	44.05	44.05	44.05	34.66	-
26 Feb 2024	44.45	44.45	44.05	44.05	34.66	100
23 Feb 2024	44.45	44.45	44.45	44.45	34.97	-
22 Feb 2024	44.45	44.45	44.45	44.45	34.97	-
21 Feb 2024	44.25	44.25	44.25	44.25	34.82	-
20 Feb 2024	44.00	44.00	44.00	44.00	34.62	-
19 Feb 2024	44.00	44.00	44.00	44.00	34.62	-
16 Feb 2024	44.00	44.00	44.00	44.00	34.62	-
15 Feb 2024	43.25	44.00	43.25	44.00	34.62	10
14 Feb 2024	43.10	43.10	43.10	43.10	33.91	-
13 Feb 2024	43.10	43.10	43.10	43.10	33.91	-
12 Feb 2024	43.20	43.20	43.20	43.20	33.99	-
09 Feb 2024	43.20	43.20	43.20	43.20	33.99	-
08 Feb 2024	43.10	43.10	43.10	43.10	33.91	-
07 Feb 2024	43.15	43.15	43.15	43.15	33.95	-
06 Feb 2024	42.50	42.50	42.50	42.50	33.44	-
05 Feb 2024	42.10	42.10	42.10	42.10	33.12	-
02 Feb 2024	42.10	42.10	42.10	42.10	33.12	-
01 Feb 2024	43.10	43.10	43.10	43.10	33.91	-
31 Jan 2024	43.10	43.10	43.10	43.10	33.91	-
30 Jan 2024	43.60	43.60	43.10	43.10	33.91	244
29 Jan 2024	43.70	43.70	43.70	43.70	34.38	-
26 Jan 2024	43.50	43.50	43.50	43.50	34.23	-
25 Jan 2024	43.40	43.40	43.40	43.40	34.15	-
24 Jan 2024	42.70	42.95	42.70	42.95	33.79	125
23 Jan 2024	42.35	42.35	42.35	42.35	33.32	-
22 Jan 2024	42.35	42.35	42.35	42.35	33.32	-
19 Jan 2024	42.40	42.40	42.40	42.40	33.36	-
18 Jan 2024	42.40	42.40	42.40	42.40	33.36	-
17 Jan 2024	42.40	42.40	42.40	42.40	33.36	-
16 Jan 2024	43.15	43.15	43.15	43.15	33.95	-
15 Jan 2024	43.20	43.20	43.20	43.20	33.99	-
12 Jan 2024	43.20	43.20	43.20	43.20	33.99	-
11 Jan 2024	43.20	43.20	43.20	43.20	33.99	-
10 Jan 2024	42.30	42.30	42.30	42.30	33.28	-
09 Jan 2024	42.30	42.30	42.30	42.30	33.28	-
08 Jan 2024	42.30	42.30	42.30	42.30	33.28	-
05 Jan 2024	42.30	42.30	42.30	42.30	33.28	-
04 Jan 2024	41.45	41.45	41.45	41.45	32.61	-
03 Jan 2024	41.35	41.35	41.35	41.35	32.53	-
02 Jan 2024	41.35	41.35	41.35	41.35	32.53	-
29 Dec 2023	41.45	41.45	41.35	41.35	32.53	-
28 Dec 2023	41.50	41.50	41.45	41.45	32.61	25
27 Dec 2023	41.50	41.50	41.50	41.50	32.65	-
22 Dec 2023	41.05	41.50	41.05	41.50	32.65	250
21 Dec 2023	40.95	40.95	40.95	40.95	32.22	-
20 Dec 2023	40.70	40.70	40.70	40.70	32.02	-
19 Dec 2023	38.55	38.55	38.45	38.45	30.25	136
18 Dec 2023	38.55	38.55	38.55	38.55	30.33	-
15 Dec 2023	38.15	38.15	38.15	38.15	30.02	-
14 Dec 2023	38.35	38.35	38.10	38.10	29.98	280
13 Dec 2023	38.10	38.10	38.10	38.10	29.98	-
12 Dec 2023	38.25	38.25	38.25	38.25	30.10	-
11 Dec 2023	37.85	37.85	37.85	37.85	29.78	-
08 Dec 2023	37.85	37.85	37.85	37.85	29.78	-
07 Dec 2023	37.85	37.85	37.85	37.85	29.78	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,145.83-128.22(-0.34%)

HANG SENG17,750.62-12.41(-0.07%)

CRUDE OIL79.10+0.10(+0.13%)

GOLD FUTURES2,332.40+21.40(+0.93%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,488.52-2,588.77(-5.38%)

Family finances

STRABAG SE (XD4.MU)

NIKKEI 225
38,145.83
-128.22(-0.34%)

HANG SENG
17,750.62
-12.41(-0.07%)

CRUDE OIL
79.10
+0.10(+0.13%)

GOLD FUTURES
2,332.40
+21.40(+0.93%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,488.52
-2,588.77(-5.38%)