Ströer SE & Co. KGaA - SAX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.9	35.9	35.9	36.1	34.9	73,451
December 03, 2025	34.5	34.95	34.95	35.2	34.45	96,430
December 02, 2025	35.55	34.25	34.25	35.55	34.25	91,165
December 01, 2025	35.45	35.25	35.25	35.5	34.95	68,652
November 28, 2025	35.35	35.6	35.6	35.65	34.85	65,524
November 27, 2025	34.85	35.45	35.45	35.55	34.6	75,353
November 26, 2025	35.7	34.9	34.9	35.7	34.85	45,014
November 25, 2025	35.8	35.55	35.55	36.25	35.15	120,165
November 24, 2025	34.9	35.65	35.65	36.05	34.7	198,026
November 21, 2025	33.4	34.75	34.75	34.75	33.3	182,244
November 20, 2025	35.8	33.7	33.7	35.85	33.5	113,828
November 19, 2025	34.35	34.7	34.7	35	34.25	83,318
November 18, 2025	34.7	34.4	34.4	34.85	34.1	83,798
November 17, 2025	34.65	34.95	34.95	34.95	34.3	100,279
November 14, 2025	34.8	34.55	34.55	35.05	33.9	124,226
November 13, 2025	34.5	34.85	34.85	35.2	34.5	101,314
November 12, 2025	34	34.45	34.45	35.6	34	219,479
November 11, 2025	35.5	33.75	33.75	36.05	33.1	402,871
November 10, 2025	36.45	35.8	35.8	36.6	35.8	94,237
November 07, 2025	36.25	35.85	35.85	36.45	35.5	92,398
November 06, 2025	36.15	36.15	36.15	36.5	36	72,987
November 05, 2025	36.5	35.95	35.95	36.8	35.95	186,623
November 04, 2025	36.9	36.65	36.65	37.15	36.4	139,332
November 03, 2025	38.05	37.2	37.2	38.25	37.2	83,358
October 31, 2025	38.25	37.95	37.95	38.5	37.85	83,181
October 30, 2025	38.2	38.15	38.15	38.4	37.8	112,184
October 29, 2025	39.55	38.2	38.2	39.75	38.2	108,685
October 28, 2025	39.75	39.25	39.25	39.75	38.5	176,617
October 27, 2025	40.45	39.95	39.95	40.6	39.8	114,068
October 24, 2025	40.4	40.3	40.3	40.65	39.95	105,591
October 23, 2025	40.6	40.3	40.3	41.05	40	108,885
October 22, 2025	40.65	40.6	40.6	41.15	40.1	199,805
October 21, 2025	40.5	40.65	40.65	41.15	40	165,625
October 20, 2025	40	40.35	40.35	40.65	39.9	117,024
October 17, 2025	40	39.7	39.7	40.25	39.3	251,937
October 16, 2025	39.7	40.3	40.3	40.6	39.45	169,902
October 15, 2025	39.2	39.65	39.65	40.1	39.15	161,909
October 14, 2025	40.4	38.9	38.9	40.85	38.5	316,561
October 13, 2025	40.25	40.7	40.7	41.55	40.25	278,868
October 10, 2025	40.6	40.95	40.95	47.65	40.5	1.16M
October 09, 2025	41.1	40.65	40.65	42	40.25	518,969
October 08, 2025	39.8	40.35	40.35	40.35	39.2	287,733
October 07, 2025	38.55	39.6	39.6	39.85	38.55	176,714
October 06, 2025	37.6	38.65	38.65	38.85	37.25	157,337
October 03, 2025	36.85	37.3	37.3	37.5	36.85	189,658
October 02, 2025	37.45	36.8	36.8	37.5	36.8	75,728
October 01, 2025	37.9	37.25	37.25	38.05	37.15	103,541
September 30, 2025	37.4	37.9	37.9	38.1	37.15	71,149
September 29, 2025	37.3	37.5	37.5	37.55	37	64,293
September 26, 2025	36.85	37.25	37.25	37.3	36.45	79,495
September 25, 2025	37.55	36.8	36.8	37.55	36.8	90,043
September 24, 2025	37.05	37.5	37.5	37.55	36.8	83,132
September 23, 2025	37.75	37.4	37.4	38.2	37.4	70,473
September 22, 2025	38.65	37.7	37.7	38.65	37.45	139,624
September 19, 2025	37.8	39	39	40.15	37.5	360,158
September 18, 2025	38.9	39.1	39.1	39.1	38.35	76,008
September 17, 2025	39.4	38.8	38.8	39.6	38.8	48,821
September 16, 2025	39.85	39.4	39.4	39.9	39.2	64,105
September 15, 2025	39.35	39.85	39.85	40.1	39.1	63,446
September 12, 2025	39.35	39.2	39.2	39.35	38.45	103,050

Ströer SE & Co. KGaA (SAX.DE) XETRA