Ströer SE & Co. KGaA (ETR:SAX)
Germany flag Germany · Delayed Price · Currency is EUR
40.70
+0.55 (1.37%)
Sep 4, 2025, 1:28 PM CET

Ströer SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202540.2040.8040.1540.6540.651.25%10,710
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
Aug 8, 202547.3047.3546.5546.7546.75-0.21%31,709
Aug 7, 202547.4547.4546.7546.8546.85-0.74%39,672
Aug 6, 202546.9047.2546.5547.2047.201.40%70,944
Aug 5, 202547.2047.2046.2046.5546.55-1.06%27,705
Aug 4, 202546.5547.2046.5547.0547.050.11%28,297
Aug 1, 202546.9547.1046.5047.0047.00-0.42%66,628
Jul 31, 202547.1547.4546.9047.2047.20-51,119
Jul 30, 202547.2547.5046.6547.2047.20-0.32%29,665
Jul 29, 202547.5047.8547.2547.3547.35-0.32%31,130
Jul 28, 202547.8548.1047.4047.5047.50-0.52%29,999
Jul 25, 202548.5048.5047.6547.7547.75-0.62%61,992
Jul 24, 202548.2548.4547.9048.0548.050.52%33,434
Jul 23, 202548.3048.3047.7547.8047.80-0.21%35,697
Jul 22, 202548.1548.1547.6047.9047.900.10%26,692
Jul 21, 202548.4048.4047.8047.8547.85-0.31%26,324
Jul 18, 202547.3048.4547.3048.0048.002.45%54,629
Jul 17, 202547.6548.0046.6546.8546.85-0.85%35,104
Jul 16, 202547.4047.7047.0047.2547.25-0.74%61,038
Jul 15, 202548.8549.3047.5047.6047.60-2.46%39,833
Jul 14, 202548.5048.8548.1048.8048.80-0.71%53,576
Jul 11, 202550.7050.7049.1549.1549.15-3.25%42,949
Jul 10, 202551.1051.1050.3050.8050.80-37,350
Jul 9, 202550.4051.6050.2050.8050.80-93,349
Jul 8, 202549.9050.8049.9050.8050.800.99%37,275
Jul 7, 202549.7550.5049.6550.3050.301.11%29,297
Jul 4, 202549.9050.1049.2549.7549.75-1.09%37,157
Jul 3, 202550.9051.0050.0050.3050.30-0.98%18,206
Jul 2, 202551.5052.0050.7050.8050.80-0.78%48,195
Jul 1, 202550.8051.2050.0051.2051.200.59%21,446
Jun 30, 202551.1051.4050.8050.9050.90-51,029
Jun 27, 202549.6551.0049.2050.9050.901.60%35,153