Strabag SE Historical Data - STRV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Strabag SE (STRV)

54.30

0.20

(0.37%)

Closed February 24 10:30AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740158100	54.7	-0.1	-0.18	55.5	55.9	53.9	958
1740071700	54.8	-0.5	-0.90	54.2	55.4	53.5	11559
1739985300	55.3	2.6	4.93	53.3	55.3	53	3723
1739898900	52.7	0.6	1.15	52.1	52.9	51.8	1311
1739812500	52.1	1.3	2.56	51.7	52.4	51.6	1065
1739553300	50.8	-2	-3.79	51.7	51.7	50.7	1534
1739466900	52.8	4.2	8.64	49.45	53.4	49.4	4319
1739380500	48.6	1	2.10	48.1	48.6	48	727
1739294100	47.6	0.6	1.28	47.1	47.7	47.05	620
1739207700	47	0.15	0.32	46.85	47.25	46.8	996
1738948500	46.85	-0.3	-0.64	47.05	47.45	46.8	355
1738862100	47.15	1.6	3.51	46	47.5	46	2163
1738775700	45.55	0.05	0.11	45.05	45.6	44.95	328
1738689300	45.5	0.05	0.11	45.5	45.95	45.5	859
1738602900	45.45	-1.75	-3.71	45.775	45.9	44.65	2149
1738343700	47.2	-0.3	-0.63	47.45	47.45	46.85	1006
1738257300	47.5	0	0.00	46.75	47.5	46.75	686
1738170900	47.5	1.3	2.81	46.25	47.5	46.2	1088
1738084500	46.2	1.95	4.41	44.4	46.8	44.4	4841
1737998100	44.25	1.9	4.49	42.95	44.4	42.55	1135
1737738900	42.35	0.3	0.71	41.75	42.45	41.75	631
1737652500	42.05	-0.4	-0.94	41.55	42.2	41.55	276
1737566100	42.45	0	0.00	42.45	42.45	42.45	0
1737479700	42.45	0.55	1.31	41.35	42.45	41.35	2108
1737393300	41.9	-0.6	-1.41	41.9	42.1	41.65	206
1737134100	42.5	1.1	2.66	41.9	42.7	41.8	973
1737047700	41.4	0.7	1.72	41.3	41.4	41.25	86
1736961300	40.7	-0.7	-1.69	40.7	40.95	40.7	344
1736874900	41.4	-0.55	-1.31	41.5	42.2	41.4	494
1736788500	41.95	0.45	1.08	41.4	42	41.4	508
1736529300	41.5	0.2	0.48	41.2	41.65	41.2	335
1736442900	41.3	0.1	0.24	41.3	41.45	41.1	682
1736356500	41.2	-0.1	-0.24	41.5	41.5	41.2	293
1736270100	41.3	0.1	0.24	41.2	41.45	40.95	471
1736183700	41.2	0.8	1.98	41.25	41.4	41	465
1735924500	40.4	-0.3	-0.74	40.5	40.55	40.4	188
1735838100	40.7	1.2	3.04	40	40.8	39.95	587
1735751700	39.5	0	0.00	39.5	39.5	39.5	0
1735665300	39.5	0	0.00	39.5	39.5	39.5	0
1735578900	39.5	-0.5	-1.25	40.25	40.25	39.5	303
1735319700	40	0.35	0.88	39.95	40.2	39.95	341
1735233300	39.65	0	0.00	39.65	39.65	39.65	0
1735146900	39.65	0	0.00	39.65	39.65	39.65	0
1735060500	39.65	0	0.00	39.65	39.65	39.65	0
1734974100	39.65	0.15	0.38	39.8	39.85	39.6	265
1734714900	39.5	-0.1	-0.25	39.05	39.55	39.05	452
1734628500	39.6	-0.75	-1.86	40.5	40.5	39.6	306
1734542100	40.35	0.2	0.50	40	40.35	40	10
1734455700	40.15	-0.75	-1.83	40.4	40.6	40.15	216
1734369300	40.9	0	0.00	40.2	41	40.2	476
1734110100	40.9	0.85	2.12	40.55	40.9	40.35	446
1734023700	40.05	-0.85	-2.08	40.6	40.6	39.85	52
1733937300	40.9	0.05	0.12	40.55	41.2	40.55	527
1733850900	40.85	-0.3	-0.73	41.15	41.15	40.85	318
1733764500	41.15	1.15	2.88	40.6	41.15	40.475	763
1733505300	40	0.6	1.52	39.75	40	39.65	865
1733418900	39.4	-0.4	-1.01	39.4	39.4	39.15	272
1733332500	39.8	0.6	1.53	39.4	40	39.35	553
1733246100	39.2	0	0.00	39.2	39.3	39	344
1733159700	39.2	0.6	1.55	38.85	39.2	38.6	218
1732900500	38.6	0.5	1.31	38.25	38.6	38.25	79
1732814100	38.1	0.2	0.53	38.55	38.55	38.1	198
1732727700	37.9	-0.1	-0.26	37.75	37.9	37.65	328
1732641300	38	-0.6	-1.55	38.6	38.6	37.95	307
1732554900	38.6	-0.15	-0.39	38.7	38.7	38.55	406

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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