Ströer SE & Co. KGaA - SAX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.9	37.05	37.05	37.35	36.75	126,756
January 13, 2026	37.15	36.95	36.95	37.3	36.7	72,801
January 12, 2026	37.55	37.15	37.15	38.05	37.15	147,430
January 09, 2026	37.9	37.65	37.65	39.2	36.8	160,084
January 08, 2026	37.75	37.75	37.75	37.95	37.4	65,867
January 07, 2026	37.85	38.3	38.3	38.3	37.3	50,763
January 06, 2026	38.15	37.7	37.7	38.2	36.9	67,696
January 05, 2026	37.5	38.05	38.05	38.05	36.8	80,214
January 02, 2026	36.9	37.4	37.4	37.4	36.8	86,753
December 30, 2025	36.45	37	37	37	36.4	56,131
December 29, 2025	36.4	36.55	36.55	36.75	36.2	40,579
December 23, 2025	36.15	36.35	36.35	36.55	35.9	51,510
December 22, 2025	36.35	36.35	36.35	36.55	35.75	82,532
December 19, 2025	36.2	36.9	36.9	36.9	36	145,041
December 18, 2025	36.05	36.3	36.3	36.85	36	102,929
December 17, 2025	35.55	36.45	36.45	36.8	35.25	165,986
December 16, 2025	36	36.8	36.8	37.15	35.65	146,098
December 15, 2025	36.3	36.45	36.45	36.8	36.05	58,815
December 12, 2025	36.4	36.3	36.3	36.75	36.1	60,546
December 11, 2025	35.2	36.5	36.5	36.5	35	75,509
December 10, 2025	35.6	35.3	35.3	36.1	35	50,473
December 09, 2025	35.75	35.75	35.75	36.3	35.2	72,583
December 08, 2025	36.9	36.3	36.3	36.9	35.85	171,188
December 05, 2025	36	36.55	36.55	36.75	35.6	163,864
December 04, 2025	34.9	35.9	35.9	36.1	34.9	73,451
December 03, 2025	34.5	34.95	34.95	35.2	34.45	96,430
December 02, 2025	35.55	34.25	34.25	35.55	34.25	91,165
December 01, 2025	35.45	35.25	35.25	35.5	34.95	68,652
November 28, 2025	35.35	35.6	35.6	35.65	34.85	65,524
November 27, 2025	34.85	35.45	35.45	35.55	34.6	75,353
November 26, 2025	35.7	34.9	34.9	35.7	34.85	45,014
November 25, 2025	35.8	35.55	35.55	36.25	35.15	120,165
November 24, 2025	34.9	35.65	35.65	36.05	34.7	198,026
November 21, 2025	33.4	34.75	34.75	34.75	33.3	182,244
November 20, 2025	35.8	33.7	33.7	35.85	33.5	113,828
November 19, 2025	34.35	34.7	34.7	35	34.25	83,318
November 18, 2025	34.7	34.4	34.4	34.85	34.1	83,798
November 17, 2025	34.65	34.95	34.95	34.95	34.3	100,279
November 14, 2025	34.8	34.55	34.55	35.05	33.9	124,226
November 13, 2025	34.5	34.85	34.85	35.2	34.5	101,314
November 12, 2025	34	34.45	34.45	35.6	34	219,479
November 11, 2025	35.5	33.75	33.75	36.05	33.1	402,871
November 10, 2025	36.45	35.8	35.8	36.6	35.8	94,237
November 07, 2025	36.25	35.85	35.85	36.45	35.5	92,398
November 06, 2025	36.15	36.15	36.15	36.5	36	72,987
November 05, 2025	36.5	35.95	35.95	36.8	35.95	186,623
November 04, 2025	36.9	36.65	36.65	37.15	36.4	139,332
November 03, 2025	38.05	37.2	37.2	38.25	37.2	83,358
October 31, 2025	38.25	37.95	37.95	38.5	37.85	83,181
October 30, 2025	38.2	38.15	38.15	38.4	37.8	112,184
October 29, 2025	39.55	38.2	38.2	39.75	38.2	108,685
October 28, 2025	39.75	39.25	39.25	39.75	38.5	176,617
October 27, 2025	40.45	39.95	39.95	40.6	39.8	114,068
October 24, 2025	40.4	40.3	40.3	40.65	39.95	105,591
October 23, 2025	40.6	40.3	40.3	41.05	40	108,885
October 22, 2025	40.65	40.6	40.6	41.15	40.1	199,805
October 21, 2025	40.5	40.65	40.65	41.15	40	165,625
October 20, 2025	40	40.35	40.35	40.65	39.9	117,024
October 17, 2025	40	39.7	39.7	40.25	39.3	251,937
October 16, 2025	39.7	40.3	40.3	40.6	39.45	169,902

Ströer SE & Co. KGaA (SAX.DE) XETRA