Ströer SE & Co. KGaA (FRA:SAX)
Germany · Delayed Price · Currency is EUR 46.90
+0.15 (0.32%)
At close: Jul 31, 2025, 10:00 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | 0.20% | - |
| Jun 30, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | 1.40% | - |
| Jun 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | - | 1.42% | 109 |
| Jun 26, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -2.37% | - |
| Jun 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 2.74% | - |
| Jun 24, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | - | 2.71% | - |
| Jun 23, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | - | -0.83% | 109 |
| Jun 20, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | - | -1.63% | 109 |
| Jun 19, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | - | -1.21% | 109 |
| Jun 18, 2025 | 49.40 | 49.75 | 49.40 | 49.75 | - | 0.61% | 109 |
| Jun 17, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | - | -0.10% | 32 |
| Jun 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | 0.30% | - |
| Jun 13, 2025 | 50.70 | 50.70 | 49.35 | 49.35 | - | -4.17% | 190 |
| Jun 12, 2025 | 52.30 | 52.30 | 51.50 | 51.50 | - | -2.46% | 250 |
| Jun 11, 2025 | 51.90 | 52.80 | 51.90 | 52.80 | - | 1.34% | 170 |
| Jun 10, 2025 | 52.90 | 52.90 | 52.10 | 52.10 | - | -1.33% | 145 |
| Jun 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.38% | 35 |
| Jun 6, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | - | -0.19% | 345 |
| Jun 5, 2025 | 52.80 | 53.20 | 52.70 | 52.70 | - | -4.53% | 345 |
| Jun 4, 2025 | 52.60 | 55.70 | 52.60 | 55.20 | - | 4.74% | 1,100 |
| Jun 3, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | 0.19% | 396 |
| Jun 2, 2025 | 52.10 | 52.60 | 52.10 | 52.60 | - | 2.94% | 396 |
| May 30, 2025 | 51.20 | 51.20 | 51.10 | 51.10 | - | -0.20% | 260 |
| May 29, 2025 | 52.00 | 52.00 | 51.20 | 51.20 | - | -0.39% | 355 |
| May 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | -0.19% | - |
| May 27, 2025 | 50.90 | 51.50 | 50.90 | 51.50 | - | 0.59% | 20 |
| May 26, 2025 | 50.90 | 51.20 | 50.90 | 51.20 | - | -0.39% | 1,372 |
| May 23, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 0.39% | 5 |