Ströer SE & Co. KGaA (SAX.DE) XETRA

36.30

-0.16(-0.44%)

Updated at April 24 09:14AM

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 €1,114.98 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €630.69, while €1000 invested 1 year ago would be worth €734.49. This corresponds to total returns of 11.5%, -36.93%, -26.55%, respectively, with annualized returns of 1.09%, -8.81%, -26.55%.

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
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
March 05, 2026	32.9	32.95	32.95	33.3	31.15	280,613
March 04, 2026	33.15	34.15	34.15	34.35	33.15	103,064
March 03, 2026	33.8	33.45	33.45	33.8	33.1	99,609
March 02, 2026	33.5	33.85	33.85	34.45	33.2	114,016
February 27, 2026	34.05	34.6	34.6	34.85	33.9	129,461
February 26, 2026	32.75	33.95	33.95	34.25	32.6	109,884
February 25, 2026	33.7	32.7	32.7	34	32.5	117,160
February 24, 2026	33.8	33.8	33.8	34.2	33.65	64,674
February 23, 2026	34.4	33.8	33.8	34.9	33.8	108,084
February 20, 2026	34.15	34.4	34.4	34.85	34	95,829
February 19, 2026	34.05	34.1	34.1	34.5	34.05	62,463
February 18, 2026	34.35	34	34	34.55	33.85	57,573
February 17, 2026	34.3	34.05	34.05	34.3	33.7	86,085
February 16, 2026	35	34.2	34.2	35.1	33.9	90,597
February 13, 2026	34.8	34.45	34.45	35	34	95,495
February 12, 2026	35	34.65	34.65	35.3	34.4	121,261
February 11, 2026	35.55	35.1	35.1	36.4	34.8	174,711
February 10, 2026	34	35.85	35.85	35.85	33.8	253,257
February 09, 2026	33.5	33.4	33.4	33.6	32.75	120,446
February 06, 2026	33.1	32.95	32.95	33.15	32.55	76,718
February 05, 2026	33.15	33.25	33.25	33.35	32.75	91,008
February 04, 2026	31.95	32.95	32.95	33.3	31.75	150,155
February 03, 2026	34.15	32.25	32.25	34.15	32.25	182,786
February 02, 2026	33.8	33.9	33.9	34.25	33.6	103,497
January 30, 2026	33.75	33.75	33.75	33.9	33.55	109,254
January 29, 2026	34.2	33.65	33.65	34.4	33.5	88,759
January 28, 2026	34.3	34.3	34.3	34.3	33.75	86,646