Ströer SE & Co. KGaA (FRA:SAX)
Germany flag Germany · Delayed Price · Currency is EUR
40.70
-0.15 (-0.37%)
Last updated: Oct 23, 2025, 8:01 AM CET

Ströer SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202540.7040.7040.7040.70--0.37%-
Oct 22, 202540.4540.8540.4540.85-1.49%50
Oct 21, 202540.2540.2540.2540.25-1.26%500
Oct 20, 202539.7539.7539.7539.75--0.87%500
Oct 17, 202540.1040.1040.1040.10--1.23%500
Oct 16, 202540.1040.6039.7540.60-0.62%500
Oct 15, 202538.9540.3538.9540.35-3.20%600
Oct 14, 202540.6540.6539.1039.10--4.75%1
Oct 13, 202542.1042.1040.5541.05--2.38%485
Oct 10, 202541.0046.0041.0042.05-2.44%562
Oct 9, 202540.4541.0540.4541.05-2.50%524
Oct 8, 202539.8040.1039.4040.05-3.49%688
Oct 7, 202538.6038.7038.6038.70-2.79%100
Oct 6, 202537.7037.7037.6537.65-1.48%490
Oct 3, 202537.1037.1037.1037.10--0.67%44
Oct 2, 202537.6037.6037.3537.35--1.06%44
Oct 1, 202537.9037.9037.7537.75-0.27%200
Sep 30, 202537.4538.2037.4537.65-0.27%242
Sep 29, 202537.5537.5537.5537.55-1.21%3
Sep 26, 202536.6537.1036.6537.10-0.27%50
Sep 25, 202537.5037.5037.0037.00--2.25%75
Sep 24, 202537.6037.8536.9037.85--0.79%114
Sep 23, 202537.8538.1537.8538.15--0.91%4
Sep 22, 202539.0039.2038.5038.50--330
Sep 19, 202536.8039.6036.8038.50-0.92%210
Sep 18, 202538.7538.7537.8038.15--1.42%350
Sep 17, 202539.6039.6038.6038.70--2.15%300
Sep 16, 202539.8039.8039.5539.55--0.38%1
Sep 15, 202539.4039.7039.4039.70-0.51%42
Sep 12, 202539.0539.5039.0539.50--200
Sep 11, 202539.5039.5039.5039.50-0.38%80
Sep 10, 202540.6540.6539.3539.35--3.55%80
Sep 9, 202540.6540.8040.6540.80--0.12%125
Sep 8, 202539.9040.8539.9040.85-2.00%130
Sep 5, 202540.1040.1039.8540.05--0.25%240
Sep 4, 202540.1540.1540.1540.15--0.74%-
Sep 3, 202540.1540.4540.1540.45-0.87%333
Sep 2, 202541.3541.3540.1040.10--3.14%75
Sep 1, 202541.4041.4041.4041.40--0.84%47
Aug 29, 202541.7541.7541.7541.75--0.48%47
Aug 28, 202541.6541.9541.6541.95--0.59%47
Aug 27, 202542.2042.2042.2042.20--0.35%145
Aug 26, 202542.5042.5042.2042.35--0.35%145
Aug 25, 202542.6542.6542.5042.50-0.59%60
Aug 22, 202542.2042.2542.2042.25--0.12%36
Aug 21, 202542.3042.3042.3042.30-0.36%-
Aug 20, 202542.1542.1542.1542.15-0.36%-
Aug 19, 202542.0042.0042.0042.00--1.06%-
Aug 18, 202543.0543.0542.4542.45--1.74%150
Aug 15, 202543.0543.2043.0043.20--0.23%180