Strabag SE (XD4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.800001 | 1.92539354814 | 41.549999 | 43 | 40.799999 | 3019 | 42.20169604 | DE |
| 4 | 2.25 | 5.61097256858 | 40.1 | 43 | 39.85 | 3107 | 41.37494753 | DE |
| 12 | 5.65 | 15.3950953678 | 36.7 | 43 | 30 | 2527 | 39.99999877 | DE |
| 26 | 2.800001 | 7.07964872515 | 39.549999 | 43 | 30 | 2235 | 39.06967193 | DE |
| 52 | -0.25 | -0.586854460094 | 42.6 | 44.9 | 30 | 1968 | 39.88379634 | DE |
| 156 | 4.4 | 11.5942028986 | 37.95 | 44.9 | 30 | 1072 | 39.58357472 | DE |
| 260 | 4.85 | 12.9333333333 | 37.5 | 44.9 | 30 | 1041 | 39.52233406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 42.35 | 0.6 | 1.44 | 42.049999 | 42.45 | 41.6 | 1046 |
| 1737667620 | 41.75 | -0.1 | -0.24 | 42.049999 | 42.25 | 41.299999 | 1199 |
| 1737581220 | 41.85 | -0.65 | -1.53 | 42.5 | 42.5 | 41.5 | 887 |
| 1737494820 | 42.5 | 0.3 | 0.71 | 42.1 | 42.5 | 41.4 | 2211 |
| 1737408420 | 42.2 | -0.05 | -0.12 | 42.299999 | 42.299999 | 40.799999 | 6551 |
| 1737149220 | 42.25 | 1 | 2.42 | 41.549999 | 43 | 41.549999 | 4246 |
| 1737062820 | 41.25 | 0.05 | 0.12 | 41.25 | 41.6 | 41.049999 | 1064 |
| 1736976420 | 41.2 | -0.65 | -1.55 | 41.549999 | 41.799999 | 40.65 | 2716 |
| 1736890020 | 41.85 | -0.1 | -0.24 | 41.95 | 41.95 | 41.25 | 3103 |
| 1736803620 | 41.95 | 0.2 | 0.48 | 41.5 | 41.95 | 41.4 | 2443 |
| 1736544420 | 41.75 | 0.7 | 1.71 | 41.25 | 42.15 | 41.25 | 3760 |
| 1736458020 | 41.049999 | -0.25 | -0.61 | 41 | 41.45 | 40.95 | 6275 |
| 1736371620 | 41.299999 | -0.15 | -0.36 | 41.25 | 41.6 | 41 | 2566 |
| 1736285220 | 41.45 | 0.05 | 0.12 | 41.049999 | 41.45 | 40.95 | 2906 |
| 1736198820 | 41.4 | 0.55 | 1.35 | 40.9 | 41.45 | 40.65 | 3882 |
| 1735939620 | 40.85 | 0.4 | 0.99 | 40.35 | 40.85 | 40.35 | 1726 |
| 1735853220 | 40.45 | 0.6 | 1.51 | 40.1 | 40.85 | 40 | 2649 |
| 1735594020 | 39.85 | -0.25 | -0.62 | 40 | 40.799999 | 39.85 | 4104 |
| 1735334820 | 40.1 | -0.1 | -0.25 | 40.1 | 40.85 | 39.85 | 3631 |
| 1734989220 | 40.2 | 0.3 | 0.75 | 39.65 | 40.2 | 39.6 | 2547 |
| 1734730020 | 39.9 | 0.2 | 0.50 | 39.5 | 39.9 | 38.75 | 1614 |
| 1734643620 | 39.7 | -0.8 | -1.98 | 40 | 40.4 | 39.5 | 2365 |
| 1734557220 | 40.5 | 0.25 | 0.62 | 40.25 | 40.7 | 40.049999 | 727 |
| 1734470820 | 40.25 | -0.4 | -0.98 | 40.75 | 40.75 | 40.049999 | 1377 |
| 1734384420 | 40.65 | -0.45 | -1.09 | 41 | 41 | 40.2 | 720 |
| 1734125220 | 41.1 | 1.05 | 2.62 | 40.299999 | 41.1 | 40.049999 | 3629 |
| 1734038820 | 40.049999 | -0.8 | -1.96 | 40.85 | 40.85 | 40.049999 | 1020 |
| 1733952420 | 40.85 | 0.15 | 0.37 | 40.9 | 41.25 | 40.65 | 1371 |
| 1733866020 | 40.7 | -0.45 | -1.09 | 41.2 | 41.35 | 40.65 | 1796 |
| 1733779620 | 41.15 | 1.5 | 3.78 | 39.95 | 41.45 | 39.7 | 6338 |
| 1733520420 | 39.65 | 0.85 | 2.19 | 38.85 | 39.9 | 38.85 | 2994 |
| 1733434020 | 38.799999 | -0.85 | -2.14 | 39.65 | 39.95 | 38.7 | 2205 |
| 1733347620 | 39.65 | 0.4 | 1.02 | 39.25 | 39.95 | 39 | 2905 |
| 1733261220 | 39.25 | 0.15 | 0.38 | 39.1 | 39.299999 | 39 | 1801 |
| 1733174820 | 39.1 | 0.2 | 0.51 | 38.45 | 39.4 | 38.35 | 1644 |
| 1732915620 | 38.9 | 0.35 | 0.91 | 38.6 | 38.95 | 38.049999 | 2060 |
| 1732829220 | 38.549999 | 0.25 | 0.65 | 38.45 | 38.799999 | 37.9 | 1531 |
| 1732742820 | 38.299999 | 0.2 | 0.52 | 38 | 38.299999 | 30 | 3610 |
| 1732656420 | 38.1 | -0.3 | -0.78 | 38.4 | 38.6 | 38.1 | 2047 |
| 1732570020 | 38.4 | -0.5 | -1.29 | 39.049999 | 39.15 | 38.4 | 3747 |
| 1732310820 | 38.9 | 0.35 | 0.91 | 38.799999 | 39.2 | 38.549999 | 1973 |
| 1732224420 | 38.549999 | 0.1 | 0.26 | 38.6 | 38.85 | 38.15 | 762 |
| 1732138020 | 38.45 | -0.5 | -1.28 | 38.95 | 39.15 | 38.2 | 2624 |
| 1732051620 | 38.95 | 0.1 | 0.26 | 39 | 39.049999 | 38.45 | 1276 |
| 1731965220 | 38.85 | 0 | 0.00 | 39.1 | 39.25 | 38.65 | 3164 |
| 1731705960 | 38.85 | 0.4 | 1.04 | 38.65 | 39.1 | 38.65 | 4578 |
| 1731619560 | 38.45 | 0.55 | 1.45 | 38.299999 | 38.7 | 37.85 | 4308 |
| 1731533160 | 37.9 | 0.1 | 0.26 | 37.799999 | 37.95 | 37.7 | 1824 |
| 1731446820 | 37.799999 | -0.2 | -0.53 | 38 | 38 | 37.65 | 1809 |
| 1731360420 | 38 | 0.35 | 0.93 | 37.65 | 38.15 | 37.65 | 1556 |
| 1731101220 | 37.65 | -0.85 | -2.21 | 38.45 | 38.45 | 37.6 | 2720 |
| 1731014760 | 38.5 | 0.75 | 1.99 | 37.6 | 38.549999 | 37.549999 | 1592 |
| 1730928360 | 37.75 | 0.6 | 1.62 | 37.35 | 38.15 | 37.25 | 2014 |
| 1730841960 | 37.15 | 0.4 | 1.09 | 36.9 | 37.2 | 36.65 | 1804 |
| 1730755560 | 36.75 | -0.05 | -0.14 | 36.65 | 36.95 | 36.549999 | 1436 |
| 1730496360 | 36.799999 | 0 | 0.00 | 36.7 | 36.95 | 36.549999 | 1600 |
| 1730409960 | 36.799999 | -0.4 | -1.08 | 37.15 | 37.15 | 36.4 | 3050 |
| 1730323560 | 37.2 | -0.05 | -0.13 | 37.299999 | 37.299999 | 36.9 | 2791 |
| 1730237160 | 37.25 | -0.45 | -1.19 | 37.75 | 37.9 | 37.2 | 1978 |
| 1730150760 | 37.7 | 0.25 | 0.67 | 37.4 | 37.75 | 37.25 | 2026 |
| 1729888020 | 37.45 | -0.15 | -0.40 | 37.5 | 37.549999 | 37.15 | 2780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
