Ströer SE & Co. KGaA (SAX.DE) XETRA

31.20

+0.75(+2.46%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	34.85	34	95,829
February 19, 2026	34.05	34.1	0	34.5	34.05	62,463
February 18, 2026	34.35	34	0	34.55	33.85	57,573
February 17, 2026	34.3	34.05	0	34.3	33.7	86,085
February 16, 2026	35	34.2	0	35.1	33.9	90,597
February 13, 2026	34.8	34.45	0	35	34	95,495
February 12, 2026	35	34.65	0	35.3	34.4	121,261
February 11, 2026	35.55	35.1	0	36.4	34.8	174,711
February 10, 2026	34	35.85	0	35.85	33.8	253,257
February 09, 2026	33.5	33.4	0	33.6	32.75	120,446
February 06, 2026	33.1	32.95	0	33.15	32.55	76,718
February 05, 2026	33.15	33.25	0	33.35	32.75	91,008
February 04, 2026	31.95	32.95	0	33.3	31.75	150,155
February 03, 2026	34.15	32.25	0	34.15	32.25	182,786
February 02, 2026	33.8	33.9	0	34.25	33.6	103,497
January 30, 2026	33.75	33.75	0	33.9	33.55	109,254
January 29, 2026	34.2	33.65	0	34.4	33.5	88,759
January 28, 2026	34.3	34.3	0	34.3	33.75	86,646
January 27, 2026	35.2	34.4	0	35.25	34.2	92,512
January 26, 2026	36.2	35	0	36.2	35	110,100
January 23, 2026	35.45	35.9	0	36.15	35.2	146,464
January 22, 2026	34.4	35.2	0	35.6	34.25	150,564
January 21, 2026	35	34	0	35.15	33.9	117,885
January 20, 2026	35.55	35	0	35.85	34.75	118,642
January 19, 2026	35.05	35.75	0	35.85	35.05	132,250
January 16, 2026	35.95	36.05	0	36.1	35.15	124,870
January 15, 2026	37.5	36.05	0	37.6	35.55	174,746
January 14, 2026	36.9	37.05	0	37.35	36.75	126,756
January 13, 2026	37.15	36.95	0	37.3	36.7	72,801
January 12, 2026	37.55	37.5	0	38.05	37.15	147,430
January 09, 2026	37.9	37.65	0	39.2	36.8	160,084