Ströer SE & Co. KGaA (FRA:SAX)
Germany · Delayed Price · Currency is EUR 37.65
+0.10 (0.27%)
Last updated: Sep 30, 2025, 6:28 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | -0.27% | - |
| Sep 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.21% | 3 |
| Sep 26, 2025 | 36.65 | 37.10 | 36.65 | 37.10 | 37.10 | 0.27% | 50 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -2.25% | 75 |
| Sep 24, 2025 | 37.60 | 37.85 | 36.90 | 37.85 | 37.85 | -0.79% | 114 |
| Sep 23, 2025 | 37.85 | 38.15 | 37.85 | 38.15 | 38.15 | -0.91% | 4 |
| Sep 22, 2025 | 39.00 | 39.20 | 38.50 | 38.50 | 38.50 | - | 330 |
| Sep 19, 2025 | 36.80 | 39.60 | 36.80 | 38.50 | 38.50 | 0.92% | 210 |
| Sep 18, 2025 | 38.75 | 38.75 | 37.80 | 38.15 | 38.15 | -1.42% | 350 |
| Sep 17, 2025 | 39.60 | 39.60 | 38.60 | 38.70 | 38.70 | -2.15% | 300 |
| Sep 16, 2025 | 39.80 | 39.80 | 39.55 | 39.55 | 39.55 | -0.38% | 1 |
| Sep 15, 2025 | 39.40 | 39.70 | 39.40 | 39.70 | 39.70 | 0.51% | 42 |
| Sep 12, 2025 | 39.05 | 39.50 | 39.05 | 39.50 | 39.50 | - | 200 |
| Sep 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.38% | - |
| Sep 10, 2025 | 40.65 | 40.65 | 39.35 | 39.35 | 39.35 | -3.55% | 80 |
| Sep 9, 2025 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | -0.12% | 125 |
| Sep 8, 2025 | 39.90 | 40.85 | 39.90 | 40.85 | 40.85 | 2.00% | 130 |
| Sep 5, 2025 | 40.10 | 40.10 | 39.85 | 40.05 | 40.05 | -0.25% | 240 |
| Sep 4, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.74% | - |
| Sep 3, 2025 | 40.15 | 40.45 | 40.15 | 40.45 | 40.45 | 0.87% | 333 |
| Sep 2, 2025 | 41.35 | 41.35 | 40.10 | 40.10 | 40.10 | -3.14% | 75 |
| Sep 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.84% | - |
| Aug 29, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.48% | - |
| Aug 28, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | 41.95 | -0.59% | 47 |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.35% | - |
| Aug 26, 2025 | 42.50 | 42.50 | 42.20 | 42.35 | 42.35 | -0.35% | 145 |
| Aug 25, 2025 | 42.65 | 42.65 | 42.50 | 42.50 | 42.50 | 0.59% | 60 |
| Aug 22, 2025 | 42.20 | 42.25 | 42.20 | 42.25 | 42.25 | -0.12% | 36 |
| Aug 21, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.36% | - |
| Aug 20, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.36% | - |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.06% | - |
| Aug 18, 2025 | 43.05 | 43.05 | 42.45 | 42.45 | 42.45 | -1.74% | 150 |
| Aug 15, 2025 | 43.05 | 43.20 | 43.00 | 43.20 | 43.20 | -0.23% | 180 |
| Aug 14, 2025 | 43.10 | 43.30 | 43.05 | 43.30 | 43.30 | -1.14% | 138 |
| Aug 13, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -5.50% | 80 |
| Aug 12, 2025 | 46.25 | 46.35 | 46.25 | 46.35 | 46.35 | -1.28% | 100 |
| Aug 11, 2025 | 46.60 | 46.95 | 46.60 | 46.95 | 46.95 | 0.54% | 80 |
| Aug 8, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.74% | 125 |
| Aug 7, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.40% | - |
| Aug 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Aug 5, 2025 | 46.95 | 47.00 | 46.95 | 47.00 | 47.00 | - | 50 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.11% | - |
| Aug 1, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.32% | - |
| Jul 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.32% | - |
| Jul 30, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 46.75 | -1.68% | 30 |
| Jul 29, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | 47.55 | -0.83% | 114 |
| Jul 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 2 |
| Jul 25, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.21% | - |
| Jul 24, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.10% | - |
| Jul 23, 2025 | 48.45 | 48.45 | 48.00 | 48.00 | 48.00 | - | 25 |