Ströer SE & Co. KGaA (ETR:SAX)
Germany flag Germany · Delayed Price · Currency is EUR
39.70
-0.60 (-1.49%)
Oct 17, 2025, 5:37 PM CET

Ströer SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202540.0040.2539.3039.7039.70-1.49%251,937
Oct 16, 202539.7040.6039.4540.3040.301.64%169,902
Oct 15, 202539.2040.1039.1539.6539.651.93%161,909
Oct 14, 202540.4040.8538.5038.9038.90-4.42%316,561
Oct 13, 202540.2541.5540.2540.7040.70-0.61%278,868
Oct 10, 202540.6047.6540.5040.9540.950.74%1,158,885
Oct 9, 202541.1042.0040.2540.6540.650.74%518,969
Oct 8, 202539.8040.3539.2040.3540.351.89%287,733
Oct 7, 202538.5539.8538.5539.6039.602.46%176,714
Oct 6, 202537.6038.8537.2538.6538.653.62%157,337
Oct 3, 202536.8537.5036.8537.3037.301.36%189,658
Oct 2, 202537.4537.5036.8036.8036.80-1.21%75,728
Oct 1, 202537.9038.0537.1537.2537.25-1.72%103,541
Sep 30, 202537.4038.1037.1537.9037.901.07%71,149
Sep 29, 202537.3037.5537.0037.5037.500.67%64,293
Sep 26, 202536.8537.3036.4537.2537.251.22%79,495
Sep 25, 202537.5537.5536.8036.8036.80-1.87%90,043
Sep 24, 202537.0537.5536.8037.5037.500.27%83,132
Sep 23, 202537.7538.2037.4037.4037.40-0.80%70,473
Sep 22, 202538.6538.6537.4537.7037.70-3.33%139,624
Sep 19, 202537.8040.1537.5039.0039.00-0.26%360,158
Sep 18, 202538.9039.1038.3539.1039.100.77%76,008
Sep 17, 202539.4039.6038.8038.8038.80-1.52%48,821
Sep 16, 202539.8539.9039.2039.4039.40-1.13%64,105
Sep 15, 202539.3540.1039.1039.8539.851.66%63,446
Sep 12, 202539.3539.3538.4539.2039.200.26%103,050
Sep 11, 202539.5539.5538.9039.1039.10-0.64%87,800
Sep 10, 202540.7040.7039.2539.3539.35-2.84%84,672
Sep 9, 202540.6040.8540.2540.5040.50-0.12%97,356
Sep 8, 202540.2040.5539.7040.5540.552.66%86,422
Sep 5, 202540.2540.3039.5039.5039.50-1.25%74,324
Sep 4, 202540.2040.8040.0040.0040.00-0.37%71,729
Sep 3, 202540.0040.5539.9040.1540.151.01%65,325
Sep 2, 202541.5541.7039.7539.7539.75-4.10%83,157
Sep 1, 202541.6541.8541.4041.4541.45-0.12%24,661
Aug 29, 202541.6042.0541.3541.5041.50-0.72%68,799
Aug 28, 202541.5042.0041.5041.8041.800.36%62,026
Aug 27, 202542.0042.3041.5541.6541.65-0.83%100,534
Aug 26, 202542.3542.4542.0042.0042.00-1.29%139,083
Aug 25, 202543.1043.1042.3042.5542.55-0.35%39,110
Aug 22, 202542.3042.9042.1542.7042.701.18%77,961
Aug 21, 202542.4542.5542.1542.2042.20-0.24%51,504
Aug 20, 202542.0542.6042.0542.3042.30-0.12%39,041
Aug 19, 202542.2042.8542.2042.3542.350.59%48,919
Aug 18, 202543.1543.1541.9542.1042.10-1.98%73,322
Aug 15, 202543.1543.2542.8542.9542.95-0.23%73,745
Aug 14, 202543.0043.4542.6543.0543.050.12%90,059
Aug 13, 202545.7045.9042.6543.0043.00-6.93%183,765
Aug 12, 202546.3546.5045.8546.2046.20-0.43%33,657
Aug 11, 202547.0547.0546.4046.4046.40-0.75%31,825