Ströer SE & Co. KGaA (SAX.DE) XETRA

Currency In EUR

SAX.DE Historical Return

If you invested €1000 in Ströer SE & Co. KGaA (SAX.DE) 10 years ago, it would be worth €1,277.29 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €615.96, while €1000 invested 1 year ago would be worth €938.25. This corresponds to total returns of 27.73%, -38.4%, -6.17%, respectively, with annualized returns of 2.48%, -9.23%, -6.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAX.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	37.26	37.66	37.66	37.82	37.2	30,345
October 19, 2026	38.36	37.62	37.62	38.36	37.06	57,348
October 16, 2026	38.1	38	38	39	37.78	110,685
October 15, 2026	37.4	38.14	38.14	38.22	37.04	91,441
October 14, 2026	36.46	37.04	37.04	37.62	36.46	82,896
October 13, 2026	37.04	36.82	36.82	37.58	36.52	41,990
October 12, 2026	37	36.84	36.84	37	36.26	42,351
October 09, 2026	35.9	36.76	36.76	37.18	35.9	66,183
October 08, 2026	36.14	35.72	35.72	36.2	35.46	51,221
October 07, 2026	35.96	36.02	36.02	36.32	35.5	44,168
October 06, 2026	35.86	35.62	35.62	36.24	35.62	41,011
October 05, 2026	35.9	35.74	35.74	36.7	35.42	55,093
October 02, 2026	35.62	35.72	35.72	36.5	35.44	101,103
October 01, 2026	35.8	35.96	35.96	37	35	67,968
September 30, 2026	36.1	35.46	35.46	36.3	35.46	56,810
September 29, 2026	36.2	36.16	36.16	37.08	36.12	48,045
September 28, 2026	37.5	36.3	36.3	37.5	36.3	96,257
September 25, 2026	37.56	37.34	37.34	37.56	36.9	45,317
September 24, 2026	37.4	37.2	37.2	37.84	37.2	50,762
September 23, 2026	37.26	37.22	37.22	37.7	36.74	37,825
September 22, 2026	37.42	37.62	37.62	38.26	37.06	43,023
September 21, 2026	36.56	37.06	37.06	37.3	36.1	92,190
September 18, 2026	36.16	36.44	36.44	37	35.7	636,285
September 17, 2026	36.3	36	36	36.64	35.94	49,183
September 16, 2026	36.5	36.48	36.48	37.02	36.28	39,712
September 15, 2026	37.4	36.68	36.68	37.46	36.68	32,381
September 11, 2026	37.8	37.32	37.32	37.84	37.32	30,529
September 10, 2026	37.24	37.54	37.54	37.9	37.24	41,361
September 09, 2026	37.64	37.36	37.36	37.72	37.02	50,458
September 08, 2026	37.66	37.28	37.28	37.66	37.18	41,509
September 07, 2026	37.46	37.54	37.54	38.06	36.82	38,338
September 04, 2026	38.12	37.6	37.6	38.32	37.56	51,921
September 03, 2026	37.88	38.18	38.18	38.46	37.52	56,772
September 02, 2026	37.7	37.66	37.66	37.8	37.28	69,837
September 01, 2026	39.2	38.02	38.02	39.22	37.96	87,463
August 31, 2026	38.94	39.2	39.2	39.82	38.94	86,532
August 28, 2026	39.88	39.22	39.22	40	38.88	80,427
August 27, 2026	39.3	39.7	39.7	39.7	39.08	46,586
August 26, 2026	39.78	39.68	39.68	40.58	39.24	59,237
August 25, 2026	39.62	39.46	39.46	39.62	39.14	37,825
August 24, 2026	39	39.62	39.62	39.72	38.84	55,245
August 21, 2026	38.9	38.9	38.9	39.1	38.46	77,581
August 20, 2026	39.88	39	39	40	38.74	117,322
August 19, 2026	39.9	40.26	40.26	40.4	39.66	60,288
August 18, 2026	40.18	39.96	39.96	40.6	39.9	51,191
August 17, 2026	40.4	40.32	40.32	41.04	40.02	64,782
August 14, 2026	40.5	40.54	40.54	40.92	40.04	222,613
August 13, 2026	40.16	39.86	39.86	41.16	39.28	150,181
August 12, 2026	40.08	39.9	39.9	40.16	39.44	104,719
August 11, 2026	39.66	39.88	39.88	40.24	39.38	65,296
August 10, 2026	40.68	39.84	39.84	40.68	39.56	95,318
August 07, 2026	40.7	40.86	40.86	41	40.1	105,116
August 06, 2026	40.6	40.6	40.6	41.46	40.6	86,990
August 05, 2026	42	40.8	40.8	42	40.74	94,890
August 04, 2026	41.24	40.96	40.96	41.24	40.28	144,533
August 03, 2026	39.26	41.02	41.02	41.02	39.22	170,826
July 31, 2026	39.5	39.64	39.64	39.98	39.3	70,749
July 30, 2026	40.2	39.6	39.6	40.52	39.2	149,115
July 29, 2026	39	40	40	40.18	37.9	473,801
July 28, 2026	36.8	37.54	37.54	37.54	36.68	67,596