Ströer SE & Co. KGaA (ETR:SAX)
Germany flag Germany · Delayed Price · Currency is EUR
37.25
+0.45 (1.22%)
Sep 26, 2025, 5:35 PM CET

Ströer SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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