Strabag SE Historical Data - XD4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Strabag SE (XD4)
Strabag SE (XD4) Historical

Strabag SE (XD4)

39.50

0.50

(1.28%)

Closed July 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.05	2.73081924577	38.45	39.6	38.299999	1080	38.7669443	DE
4	-0.45	-1.12640801001	39.95	41	37.799999	1503	39.14627654	DE
12	-0.15	-0.378310214376	39.65	42.95	37.799999	1876	40.78456277	DE
26	-2.549999	-6.06420704077	42.049999	44.9	36.35	1684	41.0233763	DE
52	2.35	6.32570659489	37.15	44.9	36.049999	1656	40.31476406	DE
156	2	5.33333333333	37.5	44.9	31.65	948	39.77261429	DE
260	2	5.33333333333	37.5	44.9	31.65	948	39.77261429	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	1787
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
1713472020	38.75	0.65	1.71	38.549999	38.75	38.35	1083

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions