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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	90,988
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
January 27, 2026	35.2	34.4	34.4	35.25	34.2	92,512
January 26, 2026	36.2	35	35	36.2	35	110,100
January 23, 2026	35.45	35.9	35.9	36.15	35.2	146,464
January 22, 2026	34.4	35.2	35.2	35.6	34.25	150,564
January 21, 2026	35	34	34	35.15	33.9	117,885
January 20, 2026	35.55	35	35	35.85	34.75	118,642
January 19, 2026	35.05	35.75	35.75	35.85	35.05	132,205
January 16, 2026	35.95	36.05	36.05	36.1	35.15	124,870
January 15, 2026	37.5	35.8	35.8	37.6	35.55	174,626
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

Ströer SE & Co. KGaA (SAX.DE) XETRA