Ströer SE & Co. KGaA (SAX.DE) XETRA

37.15

-0.1(-0.27%)

Updated at September 29 12:05PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202536.8537.2537.2537.336.4579,495
September 25, 202537.5536.836.837.5536.890,043
September 24, 202537.0537.537.537.5536.883,132
September 23, 202537.7537.437.438.237.470,473
September 22, 202538.6537.737.738.6537.45139,624
September 19, 202537.8393940.1537.5360,158
September 18, 202538.939.139.139.138.3576,008
September 17, 202539.438.838.839.638.848,821
September 16, 202539.8539.439.439.939.264,105
September 15, 202539.3539.8539.8540.139.163,446
September 12, 202539.3539.239.239.3538.45103,050
September 11, 202539.5539.139.139.5538.987,800
September 10, 202540.739.3539.3540.739.2584,672
September 09, 202540.640.540.540.8540.2597,356
September 08, 202540.240.5540.5540.5539.786,422
September 05, 202540.2539.539.540.339.574,324
September 04, 202540.2404040.84071,729
September 03, 20254040.1540.1540.5539.965,325
September 02, 202541.5539.7539.7541.739.7583,157
September 01, 202541.6541.4541.4541.8541.424,661
August 29, 202541.641.541.542.0541.3568,799
August 28, 202541.541.841.84241.562,026
August 27, 20254241.6541.6542.341.55100,534
August 26, 202542.35424242.4542139,083
August 25, 202543.142.5542.5543.142.339,110
August 22, 202542.342.742.742.942.1577,961
August 21, 202542.4542.242.242.5542.1551,504
August 20, 202542.0542.342.342.642.0539,041
August 19, 202542.242.3542.3542.8542.248,919
August 18, 202543.1542.142.143.1541.9573,322
August 15, 202543.1542.9542.9543.2542.8573,745
August 14, 20254343.0543.0543.4542.6590,059
August 13, 202545.7434345.942.65183,765
August 12, 202546.3546.246.246.545.8533,657
August 11, 202547.0546.446.447.0546.431,825
August 08, 202547.346.7546.7547.3546.5531,709
August 07, 202547.4546.8546.8547.4546.7539,672
August 06, 202546.947.247.247.2546.5570,944
August 05, 202547.246.5546.5547.246.227,705
August 04, 202546.5547.0547.0547.246.5528,297
August 01, 202546.95474747.146.566,628
July 31, 202547.1547.247.247.4546.951,119
July 30, 202547.2547.247.247.546.6529,665
July 29, 202547.547.3547.3547.8547.2531,130
July 28, 202547.8547.547.548.147.429,999
July 25, 202548.547.7547.7548.547.6561,992
July 24, 202548.2548.0548.0548.4547.933,434
July 23, 202548.347.847.848.347.7535,697
July 22, 202548.1547.947.948.1547.626,692
July 21, 202548.447.8547.8548.447.826,324
July 18, 202547.3484848.4547.354,629
July 17, 202547.6546.8546.854846.6535,104
July 16, 202547.447.2547.2547.74761,038
July 15, 202548.8547.647.649.347.539,833
July 14, 202548.548.848.848.8548.153,576
July 11, 202550.749.1549.1550.749.1542,949
July 10, 202551.150.850.851.150.337,350
July 09, 202550.450.850.851.650.293,349
July 08, 202549.950.850.850.849.937,275
July 07, 202549.7550.350.350.549.6529,297