Ströer SE & Co. KGaA (ETR:SAX)
39.70
-0.60 (-1.49%)
Oct 17, 2025, 5:37 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 19, 2025 | 37.80 | 40.15 | 37.50 | 39.00 | 39.00 | -0.26% | 360,158 |
Sep 18, 2025 | 38.90 | 39.10 | 38.35 | 39.10 | 39.10 | 0.77% | 76,008 |
Sep 17, 2025 | 39.40 | 39.60 | 38.80 | 38.80 | 38.80 | -1.52% | 48,821 |
Sep 16, 2025 | 39.85 | 39.90 | 39.20 | 39.40 | 39.40 | -1.13% | 64,105 |
Sep 15, 2025 | 39.35 | 40.10 | 39.10 | 39.85 | 39.85 | 1.66% | 63,446 |
Sep 12, 2025 | 39.35 | 39.35 | 38.45 | 39.20 | 39.20 | 0.26% | 103,050 |
Sep 11, 2025 | 39.55 | 39.55 | 38.90 | 39.10 | 39.10 | -0.64% | 87,800 |
Sep 10, 2025 | 40.70 | 40.70 | 39.25 | 39.35 | 39.35 | -2.84% | 84,672 |
Sep 9, 2025 | 40.60 | 40.85 | 40.25 | 40.50 | 40.50 | -0.12% | 97,356 |
Sep 8, 2025 | 40.20 | 40.55 | 39.70 | 40.55 | 40.55 | 2.66% | 86,422 |
Sep 5, 2025 | 40.25 | 40.30 | 39.50 | 39.50 | 39.50 | -1.25% | 74,324 |
Sep 4, 2025 | 40.20 | 40.80 | 40.00 | 40.00 | 40.00 | -0.37% | 71,729 |
Sep 3, 2025 | 40.00 | 40.55 | 39.90 | 40.15 | 40.15 | 1.01% | 65,325 |
Sep 2, 2025 | 41.55 | 41.70 | 39.75 | 39.75 | 39.75 | -4.10% | 83,157 |
Sep 1, 2025 | 41.65 | 41.85 | 41.40 | 41.45 | 41.45 | -0.12% | 24,661 |
Aug 29, 2025 | 41.60 | 42.05 | 41.35 | 41.50 | 41.50 | -0.72% | 68,799 |
Aug 28, 2025 | 41.50 | 42.00 | 41.50 | 41.80 | 41.80 | 0.36% | 62,026 |
Aug 27, 2025 | 42.00 | 42.30 | 41.55 | 41.65 | 41.65 | -0.83% | 100,534 |
Aug 26, 2025 | 42.35 | 42.45 | 42.00 | 42.00 | 42.00 | -1.29% | 139,083 |
Aug 25, 2025 | 43.10 | 43.10 | 42.30 | 42.55 | 42.55 | -0.35% | 39,110 |
Aug 22, 2025 | 42.30 | 42.90 | 42.15 | 42.70 | 42.70 | 1.18% | 77,961 |
Aug 21, 2025 | 42.45 | 42.55 | 42.15 | 42.20 | 42.20 | -0.24% | 51,504 |
Aug 20, 2025 | 42.05 | 42.60 | 42.05 | 42.30 | 42.30 | -0.12% | 39,041 |
Aug 19, 2025 | 42.20 | 42.85 | 42.20 | 42.35 | 42.35 | 0.59% | 48,919 |
Aug 18, 2025 | 43.15 | 43.15 | 41.95 | 42.10 | 42.10 | -1.98% | 73,322 |
Aug 15, 2025 | 43.15 | 43.25 | 42.85 | 42.95 | 42.95 | -0.23% | 73,745 |
Aug 14, 2025 | 43.00 | 43.45 | 42.65 | 43.05 | 43.05 | 0.12% | 90,059 |
Aug 13, 2025 | 45.70 | 45.90 | 42.65 | 43.00 | 43.00 | -6.93% | 183,765 |
Aug 12, 2025 | 46.35 | 46.50 | 45.85 | 46.20 | 46.20 | -0.43% | 33,657 |
Aug 11, 2025 | 47.05 | 47.05 | 46.40 | 46.40 | 46.40 | -0.75% | 31,825 |