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 €1,218.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €699.26, while €1000 invested 1 year ago would be worth €911.01. This corresponds to total returns of 21.83%, -30.07%, -8.9%, respectively, with annualized returns of 1.99%, -6.9%, -8.9%.

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
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
July 27, 2026	35.96	36.66	36.66	36.68	35.76	97,201
July 24, 2026	35.12	35.18	35.18	35.34	34.62	38,905
July 23, 2026	35.02	34.78	34.78	35.3	34.7	47,050
July 22, 2026	35.68	35.24	35.24	35.98	35.08	35,717
July 21, 2026	35.58	35.34	35.34	35.76	35.14	65,810
July 20, 2026	35.76	35.9	35.9	36.3	35.72	42,028
July 17, 2026	35.92	35.76	35.76	36.18	35.5	77,060
July 16, 2026	35.72	35.98	35.98	36.52	35.34	109,066
July 15, 2026	35.16	35.52	35.52	35.74	34.5	39,335
July 14, 2026	35	35.1	35.1	35.28	34.34	40,377
July 13, 2026	34.8	35.2	35.2	35.3	34.72	57,140
July 10, 2026	34.14	34.96	34.96	34.98	34	71,232
July 09, 2026	34.12	34.06	34.06	34.12	33.52	41,396
July 08, 2026	34.5	33.8	33.8	34.84	33.48	71,060
July 07, 2026	35.4	34.84	34.84	35.48	34.78	47,026
July 06, 2026	35	35.3	35.3	35.9	35	62,929
July 03, 2026	34.9	34.76	34.76	34.98	34.32	49,791
July 02, 2026	34.5	34.76	34.76	35.04	34	94,745
July 01, 2026	34.16	34.24	34.24	34.48	33.48	106,800
June 30, 2026	34.02	34.1	34.1	34.14	33.4	93,422
June 29, 2026	33.68	33.7	33.7	34.06	33.5	42,458
June 26, 2026	33.58	33.76	33.76	33.76	32.58	57,893
June 25, 2026	33.34	33.26	33.26	33.88	33.04	69,871
June 24, 2026	34.5	33.42	33.42	34.5	32.5	99,481
June 23, 2026	34.46	34.18	34.18	34.46	34	58,798
June 22, 2026	35.76	34.76	34.76	35.8	34.46	93,799
June 19, 2026	35.06	35.54	35.54	36.36	34.76	758,315
June 18, 2026	34.98	34.92	34.92	35.14	34.38	137,854
June 17, 2026	34.72	35.18	35.18	35.32	34.72	79,891
June 16, 2026	35.5	34.82	34.82	35.74	34.8	73,892
June 15, 2026	35.04	35.42	35.42	36.78	35	170,465
June 12, 2026	33.8	34.22	34.22	34.66	33.8	77,208
June 11, 2026	34.3	34.12	34.12	34.92	33.94	95,945
June 10, 2026	34.96	34.42	34.42	35.06	34.2	104,623
June 09, 2026	34.96	34.76	34.76	35.96	34.6	152,840
June 08, 2026	34.56	34.72	34.72	35.02	34.14	87,496
June 05, 2026	35.46	34.9	34.9	35.82	34.9	101,505
June 04, 2026	34.42	35.28	35.28	35.76	34.18	171,212
June 03, 2026	35.7	35.54	35.54	36.74	34.92	245,838
June 02, 2026	38.26	37.4	37.4	38.58	37.14	120,975
June 01, 2026	38	38.24	38.24	38.7	37.62	111,021