Ströer SE & Co. KGaA (SAX.DE) XETRA

35.56

-1.84(-4.92%)

Updated at June 03 03:58PM

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 €1,026.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €653.68, while €1000 invested 1 year ago would be worth €704.16. This corresponds to total returns of 2.69%, -34.63%, -29.58%, respectively, with annualized returns of 0.27%, -8.15%, -29.58%.

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
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
May 29, 2026	37.48	37.76	37.76	37.94	37.06	192,089
May 28, 2026	38.4	37.34	37.34	38.42	37.08	116,269
May 27, 2026	37.72	38.6	38.6	38.6	37.6	81,109
May 26, 2026	38.34	37.6	37.6	38.34	37	90,897
May 25, 2026	38.02	38.16	38.16	38.22	37.5	104,570
May 22, 2026	37.64	37.5	37.5	37.8	37.02	92,366
May 21, 2026	35.32	37.46	37.46	38.1	35.24	284,157
May 20, 2026	34.56	34.64	34.64	35.06	33.9	219,569
May 19, 2026	38.98	34.5	34.5	39.42	34.42	415,017
May 18, 2026	38.42	38.72	38.72	39.02	38.28	173,247
May 15, 2026	39.48	38.52	38.52	39.48	38.46	104,143
May 14, 2026	39.3	39.4	39.4	39.64	38.68	151,734
May 13, 2026	39.88	39	39	39.88	38.64	138,207
May 12, 2026	39.14	39.6	39.6	40.7	38.3	294,537
May 11, 2026	39.38	38.76	38.76	39.38	38.6	125,404
May 08, 2026	38.5	39.22	39.22	39.84	38.5	328,173
May 07, 2026	37.14	38.88	38.88	40.24	36.94	534,031
May 06, 2026	37.16	36.98	36.98	38.5	36.76	145,241
May 05, 2026	37.6	36.8	36.8	38.02	36.44	162,406
May 04, 2026	37.88	37.52	37.52	38.14	37.42	140,364
April 30, 2026	36.76	37.16	37.16	37.4	36.74	113,811
April 29, 2026	37	37.1	37.1	37.58	36.58	122,756
April 28, 2026	36.14	36.68	36.68	36.86	36	77,592
April 27, 2026	36.48	36.3	36.3	36.52	36.08	56,923
April 24, 2026	36.24	36.3	36.3	36.76	35.44	127,226
April 23, 2026	37.86	36.46	36.46	37.86	36.2	120,712
April 22, 2026	37.34	37.76	37.76	38.14	37.16	142,754
April 21, 2026	37.94	37.68	37.68	38.34	37.68	159,188
April 20, 2026	37.1	37.86	37.86	38.02	37.04	179,299
April 17, 2026	37.48	37.6	37.6	37.92	37.04	140,529
April 16, 2026	36.74	37.16	37.16	37.54	36.44	221,605
April 15, 2026	36.4	37	37	37.04	36.18	183,907
April 14, 2026	35.68	36.56	36.56	37.22	35.46	362,951
April 13, 2026	34.32	35.6	35.6	37.8	33.8	569,558
April 10, 2026	33.02	34.56	34.56	35.72	33.02	359,070
April 09, 2026	32	33	33	33.36	31.84	211,331
April 08, 2026	32.44	32.14	32.14	32.8	32.14	135,946
April 07, 2026	31.5	31.16	31.16	32.26	31.16	136,281
April 02, 2026	30.2	31.2	31.2	31.2	30.1	141,750
April 01, 2026	31.15	30.45	30.45	31.3	30.15	171,895
March 31, 2026	30.35	30.45	30.45	30.85	30.2	124,007
March 30, 2026	29.35	30.1	30.1	30.2	29.25	151,681
March 27, 2026	30.1	29.35	29.35	30.1	29.35	147,994
March 26, 2026	29.8	30	30	30.4	29.55	132,012
March 25, 2026	30.1	30	30	30.8	29.6	113,824
March 24, 2026	30.15	29.6	29.6	30.65	29.5	107,325
March 23, 2026	29.5	29.9	29.9	30.95	28.85	293,994
March 20, 2026	31.7	30.05	30.05	31.7	30.05	272,977
March 19, 2026	32.25	31.5	31.5	32.5	31.5	121,543
March 18, 2026	32.15	32.5	32.5	32.85	32.05	89,666
March 17, 2026	31.7	31.9	31.9	32.1	30.65	180,316
March 16, 2026	32.85	31.7	31.7	33.15	31.6	92,954
March 13, 2026	33	33.15	33.15	33.4	32.6	95,176
March 12, 2026	32.3	33.1	33.1	33.65	32.3	82,670
March 11, 2026	32.55	32.45	32.45	32.65	32.05	104,677
March 10, 2026	33.7	32.7	32.7	33.95	32.7	111,551
March 09, 2026	33.5	33.5	33.5	33.7	32.5	35,424
March 06, 2026	33.4	33.8	33.8	33.95	32.55	182,041