Strabag SE (XD4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 39.45 | 0.5 | 1.28 | 39.549999 | 39.549999 | 39.25 | 1233 |
| 1721248020 | 38.95 | 0 | 0.00 | 38.95 | 39.6 | 38.95 | 1702 |
| 1721161560 | 38.95 | 0.4 | 1.04 | 38.549999 | 38.95 | 38.299999 | 420 |
| 1721075160 | 38.549999 | -0.2 | -0.52 | 38.65 | 38.9 | 38.5 | 769 |
| 1720815960 | 38.75 | 0.15 | 0.39 | 38.35 | 38.9 | 38.35 | 1315 |
| 1720729560 | 38.6 | -0.05 | -0.13 | 38.45 | 38.95 | 38.4 | 1194 |
| 1720643220 | 38.65 | 0.05 | 0.13 | 38.6 | 38.65 | 38.299999 | 2395 |
| 1720556760 | 38.6 | -0.45 | -1.15 | 39.049999 | 39.049999 | 38.45 | 1347 |
| 1720470360 | 39.049999 | 0.7 | 1.83 | 38.299999 | 39.049999 | 38.299999 | 1535 |
| 1720211220 | 38.35 | -0.15 | -0.39 | 38.5 | 38.549999 | 37.95 | 1338 |
| 1720124820 | 38.5 | -0.2 | -0.52 | 38.7 | 38.7 | 38 | 905 |
| 1720038420 | 38.7 | 0.25 | 0.65 | 38.299999 | 38.7 | 37.799999 | 2733 |
| 1719952020 | 38.45 | -0.4 | -1.03 | 38.95 | 38.95 | 37.9 | 2575 |
| 1719865620 | 38.85 | -0.25 | -0.64 | 39.299999 | 39.65 | 38.6 | 985 |
| 1719606420 | 39.1 | -0.35 | -0.89 | 39.549999 | 39.6 | 39 | 1772 |
| 1719520020 | 39.45 | 0.05 | 0.13 | 39.45 | 39.85 | 39.049999 | 1385 |
| 1719433620 | 39.4 | -0.8 | -1.99 | 40.299999 | 40.299999 | 38.799999 | 1003 |
| 1719347160 | 40.2 | -0.25 | -0.62 | 40.2 | 40.5 | 39.65 | 1760 |
| 1719260820 | 40.45 | 0.1 | 0.25 | 40.35 | 41 | 40.1 | 1635 |
| 1719001620 | 40.35 | -0.2 | -0.49 | 40.5 | 40.5 | 39.9 | 583 |
| 1718915160 | 40.549999 | 0.25 | 0.62 | 39.95 | 40.75 | 39.95 | 2703 |
| 1718828820 | 40.299999 | -2.1 | -4.95 | 40.95 | 41 | 40 | 843 |
| 1718742360 | 42.4 | 0.05 | 0.12 | 42.5 | 42.95 | 41.95 | 4392 |
| 1718656020 | 42.35 | 0.8 | 1.93 | 41.7 | 42.4 | 41.4 | 3577 |
| 1718396820 | 41.549999 | -0.8 | -1.89 | 42.35 | 42.35 | 41.049999 | 2870 |
| 1718310420 | 42.35 | -0.55 | -1.28 | 42.799999 | 42.85 | 42 | 2367 |
| 1718224020 | 42.9 | 0.7 | 1.66 | 42.4 | 42.9 | 42.15 | 4305 |
| 1718137620 | 42.2 | 0.05 | 0.12 | 42.2 | 42.5 | 42.1 | 1745 |
| 1718051220 | 42.15 | -0.35 | -0.82 | 42.299999 | 42.9 | 42.049999 | 597 |
| 1717792020 | 42.5 | 0.3 | 0.71 | 42.2 | 42.549999 | 42.15 | 1354 |
| 1717705620 | 42.2 | 0 | 0.00 | 41.9 | 42.2 | 41.799999 | 1017 |
| 1717619220 | 42.2 | 0.25 | 0.60 | 42 | 42.2 | 41.549999 | 548 |
| 1717532820 | 41.95 | 0.25 | 0.60 | 41.549999 | 42.2 | 41.15 | 2046 |
| 1717446420 | 41.7 | 1 | 2.46 | 40.95 | 41.7 | 40.95 | 1605 |
| 1717187220 | 40.7 | 0.2 | 0.49 | 40.549999 | 40.7 | 39.75 | 1519 |
| 1717100820 | 40.5 | -0.2 | -0.49 | 40.15 | 40.95 | 40 | 1586 |
| 1717014420 | 40.7 | 0.1 | 0.25 | 40.7 | 41.15 | 40.4 | 1363 |
| 1716928020 | 40.6 | -0.1 | -0.25 | 40.95 | 41.1 | 40.35 | 2916 |
| 1716841560 | 40.7 | -0.45 | -1.09 | 41.25 | 41.25 | 40.7 | 1511 |
| 1716582420 | 41.15 | -0.05 | -0.12 | 41.049999 | 41.299999 | 40.85 | 5269 |
| 1716496020 | 41.2 | -0.15 | -0.36 | 41.35 | 41.4 | 41 | 2189 |
| 1716409620 | 41.35 | -0.25 | -0.60 | 41.6 | 41.9 | 41.049999 | 1903 |
| 1716323160 | 41.6 | 0.25 | 0.60 | 41.25 | 41.6 | 41.049999 | 965 |
| 1716236760 | 41.35 | -0.1 | -0.24 | 41.549999 | 41.85 | 41.2 | 1333 |
| 1715977620 | 41.45 | 0 | 0.00 | 41.25 | 41.6 | 41.25 | 1192 |
| 1715891220 | 41.45 | -0.35 | -0.84 | 41.85 | 41.85 | 41.15 | 1938 |
| 1715804820 | 41.799999 | -0.55 | -1.30 | 42.15 | 42.4 | 41.299999 | 2027 |
| 1715718420 | 42.35 | 1.25 | 3.04 | 41.45 | 42.35 | 41.25 | 3325 |
| 1715631960 | 41.1 | -0.05 | -0.12 | 41.299999 | 41.35 | 40.9 | 3389 |
| 1715372820 | 41.15 | -0.15 | -0.36 | 41.25 | 41.25 | 40.75 | 1200 |
| 1715286420 | 41.299999 | 0.4 | 0.98 | 41.049999 | 41.95 | 40.799999 | 1854 |
| 1715200020 | 40.9 | 0.6 | 1.49 | 40.299999 | 41.35 | 39.5 | 3192 |
| 1715113620 | 40.299999 | 0.1 | 0.25 | 40 | 40.65 | 39.95 | 960 |
| 1715027220 | 40.2 | 0.15 | 0.37 | 40.1 | 40.299999 | 39.6 | 1400 |
| 1714768020 | 40.049999 | 0.25 | 0.63 | 39.75 | 40.15 | 39.549999 | 687 |
| 1714681560 | 39.799999 | -0.2 | -0.50 | 39.6 | 40.25 | 38.95 | 2931 |
| 1714508820 | 40 | -0.55 | -1.36 | 40.75 | 40.799999 | 40 | 871 |
| 1714422420 | 40.549999 | -0.1 | -0.25 | 40.549999 | 40.799999 | 40.049999 | 1688 |
| 1714163220 | 40.65 | 0.75 | 1.88 | 40.1 | 41.049999 | 39.85 | 3343 |
| 1714076820 | 39.9 | -0.1 | -0.25 | 39.65 | 40.049999 | 39.4 | 1611 |
| 1713990420 | 40 | 1.25 | 3.23 | 38.85 | 40.049999 | 38.65 | 421 |
| 1713903960 | 38.75 | -0.25 | -0.64 | 38.95 | 38.95 | 38.4 | 1181 |
| 1713817560 | 39 | 1.05 | 2.77 | 38.049999 | 39.25 | 38.049999 | 2554 |
| 1713558420 | 37.95 | -0.8 | -2.06 | 38.35 | 38.45 | 37.9 | 2608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
