Ströer SE & Co. KGaA (ETR:SAX)
Germany · Delayed Price · Currency is EUR 35.60
+0.15 (0.42%)
At close: Nov 28, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.35 | 35.65 | 34.85 | 35.60 | 35.60 | 0.42% | 65,524 |
| Nov 27, 2025 | 34.85 | 35.55 | 34.60 | 35.45 | 35.45 | 1.58% | 75,353 |
| Nov 26, 2025 | 35.70 | 35.70 | 34.85 | 34.90 | 34.90 | -1.83% | 45,014 |
| Nov 25, 2025 | 35.80 | 36.25 | 35.15 | 35.55 | 35.55 | -0.28% | 120,165 |
| Nov 24, 2025 | 34.90 | 36.05 | 34.70 | 35.65 | 35.65 | 2.59% | 198,026 |
| Nov 21, 2025 | 33.40 | 34.75 | 33.30 | 34.75 | 34.75 | 3.12% | 182,244 |
| Nov 20, 2025 | 35.80 | 35.85 | 33.50 | 33.70 | 33.70 | -2.88% | 113,828 |
| Nov 19, 2025 | 34.35 | 35.00 | 34.25 | 34.70 | 34.70 | 0.87% | 83,318 |
| Nov 18, 2025 | 34.70 | 34.85 | 34.10 | 34.40 | 34.40 | -1.57% | 83,798 |
| Nov 17, 2025 | 34.65 | 34.95 | 34.30 | 34.95 | 34.95 | 1.16% | 100,279 |
| Nov 14, 2025 | 34.80 | 35.05 | 33.90 | 34.55 | 34.55 | -0.86% | 124,226 |
| Nov 13, 2025 | 34.50 | 35.20 | 34.50 | 34.85 | 34.85 | 1.16% | 101,314 |
| Nov 12, 2025 | 34.00 | 35.60 | 34.00 | 34.45 | 34.45 | 2.07% | 219,479 |
| Nov 11, 2025 | 35.50 | 36.05 | 33.10 | 33.75 | 33.75 | -5.73% | 402,871 |
| Nov 10, 2025 | 36.45 | 36.60 | 35.80 | 35.80 | 35.80 | -0.14% | 94,237 |
| Nov 7, 2025 | 36.25 | 36.45 | 35.50 | 35.85 | 35.85 | -0.83% | 92,398 |
| Nov 6, 2025 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 0.56% | 72,987 |
| Nov 5, 2025 | 36.50 | 36.80 | 35.95 | 35.95 | 35.95 | -1.91% | 186,623 |
| Nov 4, 2025 | 36.90 | 37.15 | 36.40 | 36.65 | 36.65 | -1.48% | 139,332 |
| Nov 3, 2025 | 38.05 | 38.25 | 37.20 | 37.20 | 37.20 | -1.98% | 83,358 |
| Oct 31, 2025 | 38.25 | 38.50 | 37.85 | 37.95 | 37.95 | -0.52% | 83,181 |
| Oct 30, 2025 | 38.20 | 38.40 | 37.80 | 38.15 | 38.15 | -0.13% | 112,184 |
| Oct 29, 2025 | 39.55 | 39.75 | 38.20 | 38.20 | 38.20 | -2.68% | 108,685 |
| Oct 28, 2025 | 39.75 | 39.75 | 38.50 | 39.25 | 39.25 | -1.75% | 176,617 |
| Oct 27, 2025 | 40.45 | 40.60 | 39.80 | 39.95 | 39.95 | -0.87% | 114,068 |
| Oct 24, 2025 | 40.40 | 40.65 | 39.95 | 40.30 | 40.30 | - | 105,591 |
| Oct 23, 2025 | 40.60 | 41.05 | 40.00 | 40.30 | 40.30 | -0.74% | 108,885 |
| Oct 22, 2025 | 40.65 | 41.15 | 40.10 | 40.60 | 40.60 | -0.12% | 199,805 |
| Oct 21, 2025 | 40.50 | 41.15 | 40.00 | 40.65 | 40.65 | 0.74% | 165,625 |
| Oct 20, 2025 | 40.00 | 40.65 | 39.90 | 40.35 | 40.35 | 1.64% | 117,024 |
| Oct 17, 2025 | 40.00 | 40.25 | 39.30 | 39.70 | 39.70 | -1.49% | 251,937 |
| Oct 16, 2025 | 39.70 | 40.60 | 39.45 | 40.30 | 40.30 | 1.64% | 169,902 |
| Oct 15, 2025 | 39.20 | 40.10 | 39.15 | 39.65 | 39.65 | 1.93% | 161,909 |
| Oct 14, 2025 | 40.40 | 40.85 | 38.50 | 38.90 | 38.90 | -4.42% | 316,561 |
| Oct 13, 2025 | 40.25 | 41.55 | 40.25 | 40.70 | 40.70 | -0.61% | 278,868 |
| Oct 10, 2025 | 40.60 | 47.65 | 40.50 | 40.95 | 40.95 | 0.74% | 1,158,885 |
| Oct 9, 2025 | 41.10 | 42.00 | 40.25 | 40.65 | 40.65 | 0.74% | 518,969 |
| Oct 8, 2025 | 39.80 | 40.35 | 39.20 | 40.35 | 40.35 | 1.89% | 287,733 |
| Oct 7, 2025 | 38.55 | 39.85 | 38.55 | 39.60 | 39.60 | 2.46% | 176,714 |
| Oct 6, 2025 | 37.60 | 38.85 | 37.25 | 38.65 | 38.65 | 3.62% | 157,337 |
| Oct 3, 2025 | 36.85 | 37.50 | 36.85 | 37.30 | 37.30 | 1.36% | 189,658 |
| Oct 2, 2025 | 37.45 | 37.50 | 36.80 | 36.80 | 36.80 | -1.21% | 75,728 |
| Oct 1, 2025 | 37.90 | 38.05 | 37.15 | 37.25 | 37.25 | -1.72% | 103,541 |
| Sep 30, 2025 | 37.40 | 38.10 | 37.15 | 37.90 | 37.90 | 1.07% | 71,149 |
| Sep 29, 2025 | 37.30 | 37.55 | 37.00 | 37.50 | 37.50 | 0.67% | 64,293 |
| Sep 26, 2025 | 36.85 | 37.30 | 36.45 | 37.25 | 37.25 | 1.22% | 79,495 |
| Sep 25, 2025 | 37.55 | 37.55 | 36.80 | 36.80 | 36.80 | -1.87% | 90,043 |
| Sep 24, 2025 | 37.05 | 37.55 | 36.80 | 37.50 | 37.50 | 0.27% | 83,132 |
| Sep 23, 2025 | 37.75 | 38.20 | 37.40 | 37.40 | 37.40 | -0.80% | 70,473 |
| Sep 22, 2025 | 38.65 | 38.65 | 37.45 | 37.70 | 37.70 | -3.33% | 139,624 |