Ströer SE & Co. KGaA (FRA:SAX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | -0.37% | - |
| Oct 22, 2025 | 40.45 | 40.85 | 40.45 | 40.85 | - | 1.49% | 50 |
| Oct 21, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1.26% | 500 |
| Oct 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | - | -0.87% | 500 |
| Oct 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | - | -1.23% | 500 |
| Oct 16, 2025 | 40.10 | 40.60 | 39.75 | 40.60 | - | 0.62% | 500 |
| Oct 15, 2025 | 38.95 | 40.35 | 38.95 | 40.35 | - | 3.20% | 600 |
| Oct 14, 2025 | 40.65 | 40.65 | 39.10 | 39.10 | - | -4.75% | 1 |
| Oct 13, 2025 | 42.10 | 42.10 | 40.55 | 41.05 | - | -2.38% | 485 |
| Oct 10, 2025 | 41.00 | 46.00 | 41.00 | 42.05 | - | 2.44% | 562 |
| Oct 9, 2025 | 40.45 | 41.05 | 40.45 | 41.05 | - | 2.50% | 524 |
| Oct 8, 2025 | 39.80 | 40.10 | 39.40 | 40.05 | - | 3.49% | 688 |
| Oct 7, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | - | 2.79% | 100 |
| Oct 6, 2025 | 37.70 | 37.70 | 37.65 | 37.65 | - | 1.48% | 490 |
| Oct 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | - | -0.67% | 44 |
| Oct 2, 2025 | 37.60 | 37.60 | 37.35 | 37.35 | - | -1.06% | 44 |
| Oct 1, 2025 | 37.90 | 37.90 | 37.75 | 37.75 | - | 0.27% | 200 |
| Sep 30, 2025 | 37.45 | 38.20 | 37.45 | 37.65 | - | 0.27% | 242 |
| Sep 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | - | 1.21% | 3 |
| Sep 26, 2025 | 36.65 | 37.10 | 36.65 | 37.10 | - | 0.27% | 50 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | - | -2.25% | 75 |
| Sep 24, 2025 | 37.60 | 37.85 | 36.90 | 37.85 | - | -0.79% | 114 |
| Sep 23, 2025 | 37.85 | 38.15 | 37.85 | 38.15 | - | -0.91% | 4 |
| Sep 22, 2025 | 39.00 | 39.20 | 38.50 | 38.50 | - | - | 330 |
| Sep 19, 2025 | 36.80 | 39.60 | 36.80 | 38.50 | - | 0.92% | 210 |
| Sep 18, 2025 | 38.75 | 38.75 | 37.80 | 38.15 | - | -1.42% | 350 |
| Sep 17, 2025 | 39.60 | 39.60 | 38.60 | 38.70 | - | -2.15% | 300 |
| Sep 16, 2025 | 39.80 | 39.80 | 39.55 | 39.55 | - | -0.38% | 1 |
| Sep 15, 2025 | 39.40 | 39.70 | 39.40 | 39.70 | - | 0.51% | 42 |
| Sep 12, 2025 | 39.05 | 39.50 | 39.05 | 39.50 | - | - | 200 |
| Sep 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.38% | 80 |
| Sep 10, 2025 | 40.65 | 40.65 | 39.35 | 39.35 | - | -3.55% | 80 |
| 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 |