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 | -8.9 | -11.6644823067 | 76.3 | 76.7 | 63.4 | 51456 | 69.94600116 | DE |
| 4 | 11.6 | 20.7885304659 | 55.8 | 76.7 | 53.9 | 30981 | 68.73255472 | DE |
| 12 | 27.4 | 68.5 | 40 | 76.7 | 38.56 | 14031 | 63.70138703 | DE |
| 26 | 28.55 | 73.4877734878 | 38.85 | 76.7 | 30 | 7793 | 59.73241887 | DE |
| 52 | 28.9 | 75.0649350649 | 38.5 | 76.7 | 30 | 4737 | 55.84251737 | DE |
| 156 | 30.3 | 81.6711590296 | 37.1 | 76.7 | 30 | 2037 | 52.28215715 | DE |
| 260 | 29.9 | 79.7333333333 | 37.5 | 76.7 | 30 | 1896 | 51.79865368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 67.2 | -0.2 | -0.30 | 68.4 | 68.8 | 66.8 | 16699 |
| 1742592420 | 67.4 | 3 | 4.66 | 64.7 | 67.4 | 63.4 | 11311 |
| 1742506020 | 64.4 | -2.5 | -3.74 | 66.3 | 67 | 63.7 | 15407 |
| 1742419620 | 66.9 | -4.6 | -6.43 | 71.099999 | 71.3 | 63.6 | 87649 |
| 1742333220 | 71.5 | -2.1 | -2.85 | 73.8 | 75.8 | 68.5 | 67135 |
| 1742246820 | 73.599999 | -1.4 | -1.87 | 76.3 | 76.7 | 70.099999 | 75779 |
| 1741987620 | 75 | 6.6 | 9.65 | 68.8 | 75 | 67.9 | 36206 |
| 1741901220 | 68.4 | 0.8 | 1.18 | 68 | 70 | 67.2 | 7963 |
| 1741814820 | 67.599999 | -3.4 | -4.79 | 71.2 | 71.3 | 66.7 | 16824 |
| 1741728420 | 71 | 6.4 | 9.91 | 64.5 | 72 | 64.5 | 16573 |
| 1741642020 | 64.599999 | -8.3 | -11.39 | 73 | 73.5 | 62.9 | 44207 |
| 1741382820 | 72.9 | 1.7 | 2.39 | 71.4 | 73.8 | 70.5 | 23469 |
| 1741296420 | 71.2 | 0.7 | 0.99 | 71 | 73 | 67.3 | 51101 |
| 1741210020 | 70.5 | 4.4 | 6.66 | 67.5 | 72.8 | 64.599999 | 67643 |
| 1741123620 | 66.099999 | 5.9 | 9.80 | 61.5 | 67.5 | 56.9 | 41633 |
| 1741037220 | 60.2 | 3.8 | 6.74 | 58.5 | 62 | 57.6 | 21022 |
| 1740778020 | 56.4 | -1.6 | -2.76 | 58.4 | 58.4 | 55.3 | 5510 |
| 1740691620 | 58 | -0.4 | -0.68 | 58.5 | 58.8 | 57 | 7446 |
| 1740605220 | 58.4 | 2.4 | 4.29 | 56.8 | 58.8 | 55.1 | 8897 |
| 1740518820 | 56 | 2.1 | 3.90 | 54.6 | 56.5 | 54.6 | 8741 |
| 1740432420 | 53.9 | -0.9 | -1.64 | 55.8 | 55.8 | 53.9 | 5103 |
| 1740173220 | 54.8 | -0.8 | -1.44 | 55.7 | 56.1 | 54 | 7327 |
| 1740086820 | 55.6 | 0.3 | 0.54 | 55.7 | 56.3 | 53.4 | 9551 |
| 1740000420 | 55.3 | 2.6 | 4.93 | 52.4 | 55.5 | 52.3 | 10057 |
| 1739914020 | 52.7 | 0.4 | 0.76 | 52.6 | 53 | 51.8 | 7347 |
| 1739827620 | 52.3 | 0.3 | 0.58 | 51.8 | 52.6 | 51.4 | 7633 |
| 1739568420 | 52 | -2.7 | -4.94 | 53.7 | 53.7 | 50.6 | 14312 |
| 1739482020 | 54.7 | 5.5 | 11.18 | 49.35 | 54.9 | 48.85 | 13648 |
| 1739395620 | 49.2 | 0.95 | 1.97 | 47.9 | 49.4 | 47.7 | 4328 |
| 1739309220 | 48.25 | 1.05 | 2.22 | 47.15 | 48.25 | 47.05 | 3146 |
| 1739222820 | 47.2 | 0.4 | 0.85 | 47.2 | 47.5 | 46.85 | 2930 |
| 1738963620 | 46.8 | -0.55 | -1.16 | 48 | 48 | 46.8 | 973 |
| 1738877220 | 47.35 | 1.45 | 3.16 | 46 | 48.1 | 46 | 4474 |
| 1738790820 | 45.9 | 0.15 | 0.33 | 45.5 | 45.9 | 44.8 | 1134 |
| 1738704420 | 45.75 | 0.2 | 0.44 | 45.7 | 45.75 | 44.6 | 2737 |
| 1738618020 | 45.55 | -0.7 | -1.51 | 46.35 | 46.35 | 44.55 | 4240 |
| 1738358820 | 46.25 | -1.05 | -2.22 | 47.1 | 47.6 | 46.25 | 4987 |
| 1738272420 | 47.3 | -0.15 | -0.32 | 47.45 | 48.1 | 46.55 | 5259 |
| 1738186020 | 47.45 | 1.4 | 3.04 | 46.35 | 47.45 | 46.05 | 7646 |
| 1738099620 | 46.05 | 2.1 | 4.78 | 43.95 | 46.95 | 43.7 | 9988 |
| 1738013220 | 43.95 | 1.6 | 3.78 | 42.85 | 44.35 | 42.4 | 19105 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
