Ströer SE & Co. KGaA (FRA:SAX)
Germany · Delayed Price · Currency is EUR 40.80
-0.05 (-0.12%)
At close: Sep 9, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.65 | 40.80 | 40.65 | 40.80 | - | -0.12% | 125 |
| Sep 8, 2025 | 39.90 | 40.85 | 39.90 | 40.85 | - | 2.00% | 130 |
| Sep 5, 2025 | 40.10 | 40.10 | 39.85 | 40.05 | - | -0.25% | 240 |
| Sep 4, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | - | -0.74% | - |
| Sep 3, 2025 | 40.15 | 40.45 | 40.15 | 40.45 | - | 0.87% | 333 |
| Sep 2, 2025 | 41.35 | 41.35 | 40.10 | 40.10 | - | -3.14% | 75 |
| Sep 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -0.84% | 47 |
| Aug 29, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | - | -0.48% | 47 |
| Aug 28, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | - | -0.59% | 47 |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.35% | 145 |
| Aug 26, 2025 | 42.50 | 42.50 | 42.20 | 42.35 | - | -0.35% | 145 |
| Aug 25, 2025 | 42.65 | 42.65 | 42.50 | 42.50 | - | 0.59% | 60 |
| Aug 22, 2025 | 42.20 | 42.25 | 42.20 | 42.25 | - | -0.12% | 36 |
| Aug 21, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | - | 0.36% | - |
| Aug 20, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | - | 0.36% | - |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -1.06% | - |
| Aug 18, 2025 | 43.05 | 43.05 | 42.45 | 42.45 | - | -1.74% | 150 |
| Aug 15, 2025 | 43.05 | 43.20 | 43.00 | 43.20 | - | -0.23% | 180 |
| Aug 14, 2025 | 43.10 | 43.30 | 43.05 | 43.30 | - | -1.14% | 138 |
| Aug 13, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | - | -5.50% | 80 |
| Aug 12, 2025 | 46.25 | 46.35 | 46.25 | 46.35 | - | -1.28% | 100 |
| Aug 11, 2025 | 46.60 | 46.95 | 46.60 | 46.95 | - | 0.54% | 80 |
| Aug 8, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | - | -0.74% | 125 |
| Aug 7, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | - | 1.40% | 50 |
| Aug 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -1.28% | 50 |
| Aug 5, 2025 | 46.95 | 47.00 | 46.95 | 47.00 | - | - | 50 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -0.11% | - |
| Aug 1, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | - | 0.32% | 30 |
| Jul 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | 0.32% | - |
| Jul 30, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | - | -1.68% | 30 |
| Jul 29, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | - | -0.83% | 114 |
| Jul 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | - | 2 |
| Jul 25, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | -0.21% | 25 |
| Jul 24, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | - | 0.10% | - |
| Jul 23, 2025 | 48.45 | 48.45 | 48.00 | 48.00 | - | - | 25 |
| Jul 22, 2025 | 47.75 | 48.00 | 47.75 | 48.00 | - | 0.21% | 40 |
| Jul 21, 2025 | 47.95 | 47.95 | 47.90 | 47.90 | - | 2.35% | 390 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -1.27% | 100 |
| Jul 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 0.11% | 100 |
| Jul 16, 2025 | 47.60 | 47.60 | 47.35 | 47.35 | - | -1.56% | 100 |
| Jul 15, 2025 | 48.70 | 48.70 | 47.95 | 48.10 | - | -1.43% | 1,100 |
| Jul 14, 2025 | 48.35 | 48.80 | 48.35 | 48.80 | - | -1.31% | 200 |
| Jul 11, 2025 | 50.60 | 50.60 | 49.45 | 49.45 | - | -2.66% | 155 |
| Jul 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - | 50 |
| Jul 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | 0.79% | - |
| Jul 8, 2025 | 50.00 | 50.40 | 50.00 | 50.40 | - | 1.51% | 50 |
| Jul 7, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | - | -0.40% | 100 |
| Jul 4, 2025 | 50.20 | 50.20 | 49.85 | 49.85 | - | -2.45% | 100 |
| Jul 3, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | - | 0.20% | - |
| Jul 2, 2025 | 51.80 | 51.80 | 51.00 | 51.00 | - | 0.20% | 490 |