Ströer SE & Co. KGaA (ETR:SAX)
Germany · Delayed Price · Currency is EUR 46.20
-0.20 (-0.43%)
Aug 12, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 46.35 | 46.50 | 46.15 | 46.15 | 46.15 | -0.54% | 5,605 |
| Aug 11, 2025 | 47.05 | 47.05 | 46.40 | 46.40 | 46.40 | -0.75% | 31,825 |
| Aug 8, 2025 | 47.30 | 47.35 | 46.55 | 46.75 | 46.75 | -0.21% | 31,709 |
| Aug 7, 2025 | 47.45 | 47.45 | 46.75 | 46.85 | 46.85 | -0.74% | 39,672 |
| Aug 6, 2025 | 46.90 | 47.25 | 46.55 | 47.20 | 47.20 | 1.40% | 70,944 |
| Aug 5, 2025 | 47.20 | 47.20 | 46.20 | 46.55 | 46.55 | -1.06% | 27,705 |
| Aug 4, 2025 | 46.55 | 47.20 | 46.55 | 47.05 | 47.05 | 0.11% | 28,297 |
| Aug 1, 2025 | 46.95 | 47.10 | 46.50 | 47.00 | 47.00 | -0.42% | 66,628 |
| Jul 31, 2025 | 47.15 | 47.45 | 46.90 | 47.20 | 47.20 | - | 51,119 |
| Jul 30, 2025 | 47.25 | 47.50 | 46.65 | 47.20 | 47.20 | -0.32% | 29,665 |
| Jul 29, 2025 | 47.50 | 47.85 | 47.25 | 47.35 | 47.35 | -0.32% | 31,130 |
| Jul 28, 2025 | 47.85 | 48.10 | 47.40 | 47.50 | 47.50 | -0.52% | 29,999 |
| Jul 25, 2025 | 48.50 | 48.50 | 47.65 | 47.75 | 47.75 | -0.62% | 61,992 |
| Jul 24, 2025 | 48.25 | 48.45 | 47.90 | 48.05 | 48.05 | 0.52% | 33,434 |
| Jul 23, 2025 | 48.30 | 48.30 | 47.75 | 47.80 | 47.80 | -0.21% | 35,697 |
| Jul 22, 2025 | 48.15 | 48.15 | 47.60 | 47.90 | 47.90 | 0.10% | 26,692 |
| Jul 21, 2025 | 48.40 | 48.40 | 47.80 | 47.85 | 47.85 | -0.31% | 26,324 |
| Jul 18, 2025 | 47.30 | 48.45 | 47.30 | 48.00 | 48.00 | 2.45% | 54,629 |
| Jul 17, 2025 | 47.65 | 48.00 | 46.65 | 46.85 | 46.85 | -0.85% | 35,104 |
| Jul 16, 2025 | 47.40 | 47.70 | 47.00 | 47.25 | 47.25 | -0.74% | 61,038 |
| Jul 15, 2025 | 48.85 | 49.30 | 47.50 | 47.60 | 47.60 | -2.46% | 39,833 |
| Jul 14, 2025 | 48.50 | 48.85 | 48.10 | 48.80 | 48.80 | -0.71% | 53,576 |
| Jul 11, 2025 | 50.70 | 50.70 | 49.15 | 49.15 | 49.15 | -3.25% | 42,949 |
| Jul 10, 2025 | 51.10 | 51.10 | 50.30 | 50.80 | 50.80 | - | 37,350 |
| Jul 9, 2025 | 50.40 | 51.60 | 50.20 | 50.80 | 50.80 | - | 93,349 |
| Jul 8, 2025 | 49.90 | 50.80 | 49.90 | 50.80 | 50.80 | 0.99% | 37,275 |
| Jul 7, 2025 | 49.75 | 50.50 | 49.65 | 50.30 | 50.30 | 1.11% | 29,297 |
| Jul 4, 2025 | 49.90 | 50.10 | 49.25 | 49.75 | 49.75 | -1.09% | 37,157 |
| Jul 3, 2025 | 50.90 | 51.00 | 50.00 | 50.30 | 50.30 | -0.98% | 18,206 |
| Jul 2, 2025 | 51.50 | 52.00 | 50.70 | 50.80 | 50.80 | -0.78% | 48,195 |
| Jul 1, 2025 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 0.59% | 21,446 |
| Jun 30, 2025 | 51.10 | 51.40 | 50.80 | 50.90 | 50.90 | - | 51,029 |
| Jun 27, 2025 | 49.65 | 51.00 | 49.20 | 50.90 | 50.90 | 1.60% | 35,153 |
| Jun 26, 2025 | 49.90 | 50.20 | 49.75 | 50.10 | 50.10 | 0.91% | 15,324 |
| Jun 25, 2025 | 50.60 | 50.60 | 49.35 | 49.65 | 49.65 | -1.68% | 48,219 |
| Jun 24, 2025 | 48.40 | 50.70 | 48.40 | 50.50 | 50.50 | 4.23% | 47,105 |
| Jun 23, 2025 | 47.85 | 48.75 | 47.70 | 48.45 | 48.45 | 0.52% | 34,184 |
| Jun 20, 2025 | 48.70 | 49.10 | 48.20 | 48.20 | 48.20 | -0.41% | 77,527 |
| Jun 19, 2025 | 49.25 | 49.25 | 48.40 | 48.40 | 48.40 | -1.73% | 18,288 |
| Jun 18, 2025 | 49.45 | 50.00 | 49.00 | 49.25 | 49.25 | -0.81% | 123,755 |
| Jun 17, 2025 | 49.70 | 49.70 | 49.10 | 49.65 | 49.65 | -0.20% | 34,128 |
| Jun 16, 2025 | 49.50 | 49.90 | 49.15 | 49.75 | 49.75 | 0.81% | 27,286 |
| Jun 13, 2025 | 50.40 | 50.40 | 49.35 | 49.35 | 49.35 | -3.24% | 47,882 |
| Jun 12, 2025 | 52.40 | 52.60 | 51.00 | 51.00 | 51.00 | -2.86% | 39,646 |
| Jun 11, 2025 | 52.20 | 52.80 | 52.20 | 52.50 | 52.50 | 0.57% | 35,971 |
| Jun 10, 2025 | 52.90 | 52.90 | 51.50 | 52.20 | 52.20 | -1.51% | 25,526 |
| Jun 9, 2025 | 52.50 | 53.40 | 52.50 | 53.00 | 53.00 | 0.76% | 43,292 |
| Jun 6, 2025 | 52.60 | 53.20 | 52.30 | 52.60 | 52.60 | 0.19% | 39,870 |
| Jun 5, 2025 | 52.70 | 53.60 | 52.50 | 52.50 | 52.50 | -4.72% | 65,573 |
| Jun 4, 2025 | 53.10 | 55.10 | 53.00 | 55.10 | 52.80 | 4.55% | 127,775 |