TipRanks
Go Ultimate55% OFF

STRABAG (XD4) Historical Prices

DE:XD4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026100.60102.00100.60100.80100.80-0.59%1780.35
Oct 29, 2026100.40101.60100.40101.40101.40+1.00%710.14
Oct 28, 2026100.20102.40100.20100.40100.40-1.18%2450.47
Oct 27, 202697.60101.6097.60101.60101.60+2.73%280.05
Oct 26, 202697.1099.3093.5098.9098.90+2.59%1,1932.34
Oct 23, 2026100.20100.2096.4096.4096.40-2.33%6461.27
Oct 22, 2026101.40101.4098.5098.7098.70-3.99%2940.57
Oct 21, 2026101.20102.80101.00102.80102.80+1.38%610.12
Oct 20, 2026100.40101.4098.90101.40101.40-0.39%1,4442.85
Oct 19, 2026100.60101.8099.30101.80101.80+0.39%970.19
Oct 16, 2026102.00102.60101.40101.40101.40-0.59%370.07
Oct 15, 2026101.80102.60100.00102.00102.00-0.97%1760.35
Oct 14, 2026102.20103.80102.20103.00103.00+0.00%180.04
Oct 13, 2026103.40103.40102.60103.00103.00-0.39%660.13
Oct 12, 2026102.40103.60102.00103.40103.40+0.98%590.11
Oct 09, 2026101.80102.80101.80102.40102.40+1.19%280.05
Oct 08, 2026100.00101.2099.00101.20101.20-1.17%670.12
Oct 07, 2026103.80103.80101.40102.40102.40-1.92%2310.42
Oct 06, 2026102.20104.40102.20104.40104.40+0.97%2070.37
Oct 05, 2026102.40103.60102.40103.40103.40+0.00%1390.25
Oct 02, 2026101.60103.80101.60103.40103.40+0.78%2490.43
Oct 01, 2026103.80103.80101.40102.60102.60-1.72%5510.93
Sep 30, 2026105.00105.60103.80104.40104.40-0.57%3240.55
Sep 29, 2026106.00106.60104.60105.00105.00-1.13%1,7533.11
Sep 28, 2026106.00107.20104.80106.20106.20+0.76%4180.75
Sep 25, 2026106.80106.80104.40105.40105.40+0.00%5490.98
Sep 24, 2026104.00107.00103.80105.40105.40-0.19%2070.37
Sep 23, 2026107.40107.80104.80105.60105.60-1.68%3530.64
Sep 22, 2026109.00109.00106.40107.40107.40-1.29%630.11
Sep 21, 2026106.60109.20106.60108.80108.80+2.45%540.09
Sep 18, 2026107.40107.40104.60106.20106.20-1.12%9821.61
Sep 17, 2026108.40110.00107.40107.40107.40-0.92%9341.56
Sep 16, 2026106.00108.60106.00108.40108.40+2.26%3040.50
Sep 15, 2026108.80108.80105.80106.00106.00-0.93%5070.84
Sep 14, 2026105.40108.60105.40107.00107.00+0.75%1,1601.94
Sep 11, 2026105.60107.40105.60106.20106.20+3.51%1,0551.56
Sep 10, 2026100.20103.40100.00102.60102.60+2.40%2870.41
Sep 09, 202699.60101.4099.00100.20100.20-0.79%1,8582.77
Sep 08, 202699.30101.6099.10101.00101.00+1.00%1,1191.71
Sep 07, 202698.60100.0097.70100.00100.00+3.41%3060.47
Sep 04, 202696.8098.2096.1096.7096.70+2.22%1,0211.58
Sep 03, 202694.9094.9093.0094.6094.60-0.32%2320.36
Sep 02, 202694.8095.5093.9094.9094.90+1.50%330.05
Sep 01, 202696.8096.8093.1093.5093.50-1.37%9061.43
Aug 31, 202697.1098.5094.8094.8094.80-4.63%5150.81
Aug 28, 202690.6099.7090.6099.4099.40+16.12%5,65010.19
Aug 27, 202686.5087.3085.6085.6085.60-2.84%9081.65
Aug 26, 202686.5088.7086.5088.1088.10+1.61%300.05
Aug 25, 202686.0086.9086.0086.7086.70+1.29%1130.20
Aug 24, 202685.5085.8084.8085.6085.60+0.59%810.14