Ströer SE & Co. KGaA (ETR:SAX)
Germany · Delayed Price · Currency is EUR 33.75
+0.10 (0.30%)
At close: Jan 30, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.75 | 33.90 | 33.55 | 33.75 | 33.75 | 0.30% | 109,204 |
| Jan 29, 2026 | 34.20 | 34.40 | 33.50 | 33.65 | 33.65 | -1.90% | 88,759 |
| Jan 28, 2026 | 34.30 | 34.30 | 33.75 | 34.30 | 34.30 | -0.29% | 86,621 |
| Jan 27, 2026 | 35.20 | 35.25 | 34.20 | 34.40 | 34.40 | -1.71% | 92,512 |
| Jan 26, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -2.51% | 110,100 |
| Jan 23, 2026 | 35.45 | 36.15 | 35.20 | 35.90 | 35.90 | 1.99% | 146,464 |
| Jan 22, 2026 | 34.40 | 35.60 | 34.25 | 35.20 | 35.20 | 3.53% | 150,264 |
| Jan 21, 2026 | 35.00 | 35.15 | 33.90 | 34.00 | 34.00 | -2.86% | 117,795 |
| Jan 20, 2026 | 35.55 | 35.85 | 34.75 | 35.00 | 35.00 | -2.10% | 118,434 |
| Jan 19, 2026 | 35.05 | 35.85 | 35.05 | 35.75 | 35.75 | 0.28% | 132,205 |
| Jan 16, 2026 | 35.95 | 36.10 | 35.15 | 35.65 | 35.65 | -0.42% | 124,663 |
| Jan 15, 2026 | 37.50 | 37.60 | 35.55 | 35.80 | 35.80 | -3.37% | 174,626 |
| Jan 14, 2026 | 36.90 | 37.35 | 36.75 | 37.05 | 37.05 | 0.27% | 126,756 |
| Jan 13, 2026 | 37.15 | 37.30 | 36.70 | 36.95 | 36.95 | -0.54% | 72,801 |
| Jan 12, 2026 | 37.55 | 38.05 | 37.15 | 37.15 | 37.15 | -1.33% | 147,430 |
| Jan 9, 2026 | 37.90 | 39.20 | 36.80 | 37.65 | 37.65 | -0.26% | 160,084 |
| Jan 8, 2026 | 37.75 | 37.95 | 37.40 | 37.75 | 37.75 | -0.13% | 65,867 |
| Jan 7, 2026 | 37.85 | 37.85 | 37.30 | 37.80 | 37.80 | 0.27% | 49,315 |
| Jan 6, 2026 | 38.15 | 38.20 | 36.90 | 37.70 | 37.70 | -0.92% | 67,696 |
| Jan 5, 2026 | 37.50 | 38.05 | 36.80 | 38.05 | 38.05 | 2.01% | 80,214 |
| Jan 2, 2026 | 36.90 | 37.30 | 36.80 | 37.30 | 37.30 | 0.81% | 86,576 |
| Dec 30, 2025 | 36.45 | 37.00 | 36.40 | 37.00 | 37.00 | 1.23% | 56,131 |
| Dec 29, 2025 | 36.40 | 36.75 | 36.20 | 36.55 | 36.55 | 0.55% | 40,579 |
| Dec 23, 2025 | 36.15 | 36.55 | 35.90 | 36.35 | 36.35 | 0.55% | 51,510 |
| Dec 22, 2025 | 36.35 | 36.55 | 35.75 | 36.15 | 36.15 | -1.09% | 81,762 |
| Dec 19, 2025 | 36.20 | 36.55 | 36.00 | 36.55 | 36.55 | 0.69% | 144,911 |
| Dec 18, 2025 | 36.05 | 36.85 | 36.00 | 36.30 | 36.30 | 0.41% | 102,894 |
| Dec 17, 2025 | 35.55 | 36.80 | 35.25 | 36.15 | 36.15 | -1.77% | 165,886 |
| Dec 16, 2025 | 36.00 | 37.15 | 35.65 | 36.80 | 36.80 | 1.94% | 146,098 |
| Dec 15, 2025 | 36.30 | 36.80 | 36.05 | 36.10 | 36.10 | - | 58,755 |
| Dec 12, 2025 | 36.40 | 36.75 | 36.10 | 36.10 | 36.10 | -0.69% | 60,431 |
| Dec 11, 2025 | 35.20 | 36.35 | 35.00 | 36.35 | 36.35 | 3.86% | 75,369 |
| Dec 10, 2025 | 35.60 | 36.10 | 35.00 | 35.00 | 35.00 | -2.10% | 50,223 |
| Dec 9, 2025 | 35.75 | 36.30 | 35.20 | 35.75 | 35.75 | -0.28% | 72,583 |
| Dec 8, 2025 | 36.90 | 36.90 | 35.85 | 35.85 | 35.85 | -1.92% | 169,703 |
| Dec 5, 2025 | 36.00 | 36.75 | 35.60 | 36.55 | 36.55 | 1.81% | 163,864 |
| Dec 4, 2025 | 34.90 | 36.10 | 34.90 | 35.90 | 35.90 | 2.72% | 73,451 |
| Dec 3, 2025 | 34.50 | 35.20 | 34.45 | 34.95 | 34.95 | 2.04% | 96,430 |
| Dec 2, 2025 | 35.55 | 35.55 | 34.25 | 34.25 | 34.25 | -2.84% | 91,165 |
| Dec 1, 2025 | 35.45 | 35.50 | 34.95 | 35.25 | 35.25 | -0.98% | 68,652 |
| 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 |