Ströer SE & Co. KGaA (SAX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:09PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 60.40 | 60.40 | 59.70 | 59.85 | 59.85 | 7,846 |
| 29 Apr 2024 | 59.90 | 60.30 | 59.20 | 60.30 | 60.30 | 85,007 |
| 26 Apr 2024 | 60.50 | 60.50 | 59.25 | 59.90 | 59.90 | 47,816 |
| 25 Apr 2024 | 60.85 | 60.85 | 60.00 | 60.25 | 60.25 | 33,758 |
| 24 Apr 2024 | 60.80 | 60.80 | 60.15 | 60.75 | 60.75 | 35,656 |
| 23 Apr 2024 | 60.35 | 61.20 | 60.25 | 60.65 | 60.65 | 42,110 |
| 22 Apr 2024 | 58.95 | 60.20 | 58.80 | 60.20 | 60.20 | 42,580 |
| 19 Apr 2024 | 58.20 | 58.60 | 57.65 | 58.60 | 58.60 | 27,500 |
| 18 Apr 2024 | 58.25 | 59.00 | 57.75 | 58.90 | 58.90 | 25,737 |
| 17 Apr 2024 | 57.55 | 59.05 | 57.40 | 58.55 | 58.55 | 47,108 |
| 16 Apr 2024 | 57.55 | 58.00 | 55.90 | 57.65 | 57.65 | 127,661 |
| 15 Apr 2024 | 57.55 | 58.55 | 57.45 | 58.05 | 58.05 | 44,212 |
| 12 Apr 2024 | 57.60 | 58.35 | 57.60 | 57.70 | 57.70 | 45,958 |
| 11 Apr 2024 | 57.70 | 57.80 | 56.95 | 57.35 | 57.35 | 47,317 |
| 10 Apr 2024 | 56.10 | 58.00 | 56.05 | 57.55 | 57.55 | 86,194 |
| 09 Apr 2024 | 55.00 | 56.50 | 55.00 | 55.95 | 55.95 | 39,054 |
| 08 Apr 2024 | 55.25 | 55.60 | 54.80 | 55.30 | 55.30 | 32,779 |
| 05 Apr 2024 | 55.10 | 55.35 | 54.45 | 55.20 | 55.20 | 36,303 |
| 04 Apr 2024 | 55.60 | 56.50 | 55.50 | 55.65 | 55.65 | 24,709 |
| 03 Apr 2024 | 56.00 | 56.10 | 55.45 | 56.00 | 56.00 | 22,049 |
| 02 Apr 2024 | 56.20 | 56.55 | 55.75 | 55.80 | 55.80 | 45,913 |
| 28 Mar 2024 | 55.50 | 56.65 | 55.35 | 56.40 | 56.40 | 33,548 |
| 27 Mar 2024 | 55.60 | 56.10 | 55.60 | 55.80 | 55.80 | 26,582 |
| 26 Mar 2024 | 55.80 | 56.15 | 55.35 | 55.80 | 55.80 | 29,992 |
| 25 Mar 2024 | 56.10 | 56.35 | 54.80 | 55.65 | 55.65 | 76,598 |
| 22 Mar 2024 | 56.20 | 57.15 | 56.00 | 56.60 | 56.60 | 64,060 |
| 21 Mar 2024 | 55.00 | 55.80 | 54.85 | 55.65 | 55.65 | 31,020 |
| 20 Mar 2024 | 54.60 | 55.80 | 54.60 | 54.80 | 54.80 | 29,049 |
| 19 Mar 2024 | 54.95 | 55.20 | 54.60 | 54.90 | 54.90 | 28,776 |
| 18 Mar 2024 | 55.10 | 55.25 | 53.60 | 55.00 | 55.00 | 50,902 |
| 15 Mar 2024 | 54.25 | 55.25 | 54.25 | 55.20 | 55.20 | 53,593 |
| 14 Mar 2024 | 53.90 | 54.50 | 53.85 | 54.30 | 54.30 | - |
| 13 Mar 2024 | 53.40 | 54.50 | 53.40 | 53.90 | 53.90 | 35,110 |
| 12 Mar 2024 | 53.40 | 53.80 | 53.20 | 53.60 | 53.60 | 20,470 |
| 11 Mar 2024 | 53.65 | 54.10 | 53.30 | 53.30 | 53.30 | 22,204 |
| 08 Mar 2024 | 54.00 | 54.30 | 53.35 | 54.05 | 54.05 | 24,294 |
| 07 Mar 2024 | 53.30 | 53.70 | 52.85 | 53.60 | 53.60 | 53,705 |
| 06 Mar 2024 | 55.20 | 55.20 | 53.30 | 53.50 | 53.50 | 42,378 |
| 05 Mar 2024 | 52.90 | 57.10 | 52.40 | 54.70 | 54.70 | 86,261 |
| 04 Mar 2024 | 51.50 | 52.40 | 51.40 | 52.40 | 52.40 | 38,338 |
| 01 Mar 2024 | 51.30 | 52.05 | 51.25 | 51.60 | 51.60 | 31,678 |
| 29 Feb 2024 | 51.90 | 52.05 | 51.25 | 51.75 | 51.75 | 64,659 |
| 28 Feb 2024 | 52.05 | 52.45 | 51.80 | 52.15 | 52.15 | 42,727 |
| 27 Feb 2024 | 53.25 | 53.35 | 52.55 | 52.55 | 52.55 | 19,325 |
| 26 Feb 2024 | 53.60 | 53.70 | 52.70 | 53.15 | 53.15 | 25,027 |
| 23 Feb 2024 | 53.45 | 53.95 | 52.80 | 53.65 | 53.65 | 17,762 |
| 22 Feb 2024 | 53.10 | 53.60 | 52.70 | 53.25 | 53.25 | 18,141 |
| 21 Feb 2024 | 52.90 | 53.10 | 52.45 | 52.80 | 52.80 | 26,093 |
| 20 Feb 2024 | 52.90 | 53.05 | 52.50 | 52.90 | 52.90 | 17,012 |
| 19 Feb 2024 | 52.85 | 53.20 | 52.75 | 53.05 | 53.05 | 11,305 |
| 16 Feb 2024 | 52.60 | 53.10 | 52.40 | 53.00 | 53.00 | 15,969 |
| 15 Feb 2024 | 52.80 | 53.00 | 52.10 | 52.50 | 52.50 | 28,715 |
| 14 Feb 2024 | 52.25 | 53.35 | 52.25 | 52.80 | 52.80 | 17,148 |
| 13 Feb 2024 | 52.65 | 52.85 | 52.25 | 52.55 | 52.55 | 35,260 |
| 12 Feb 2024 | 52.50 | 53.45 | 52.50 | 52.80 | 52.80 | 27,612 |
| 09 Feb 2024 | 52.45 | 52.70 | 52.05 | 52.50 | 52.50 | 29,724 |
| 08 Feb 2024 | 51.50 | 52.20 | 51.30 | 52.20 | 52.20 | 47,026 |
| 07 Feb 2024 | 52.20 | 52.20 | 51.55 | 51.65 | 51.65 | 27,126 |
| 06 Feb 2024 | 52.45 | 52.60 | 51.45 | 52.40 | 52.40 | 32,857 |
| 05 Feb 2024 | 52.55 | 52.70 | 51.90 | 52.30 | 52.30 | 37,975 |
| 02 Feb 2024 | 54.05 | 54.05 | 52.70 | 52.70 | 52.70 | 23,320 |
| 01 Feb 2024 | 54.70 | 54.70 | 53.50 | 53.60 | 53.60 | 14,218 |
| 31 Jan 2024 | 54.25 | 54.75 | 53.95 | 54.45 | 54.45 | 37,325 |
| 30 Jan 2024 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 25,937 |
| 29 Jan 2024 | 53.10 | 54.50 | 53.10 | 53.95 | 53.95 | 60,705 |
| 26 Jan 2024 | 54.50 | 56.00 | 53.80 | 55.25 | 55.25 | 67,485 |
| 25 Jan 2024 | 54.30 | 55.25 | 54.30 | 55.00 | 55.00 | 30,968 |
| 24 Jan 2024 | 54.00 | 54.30 | 53.50 | 54.30 | 54.30 | 29,119 |
| 23 Jan 2024 | 53.80 | 54.50 | 53.45 | 53.70 | 53.70 | 24,722 |
| 22 Jan 2024 | 52.40 | 53.80 | 52.40 | 53.50 | 53.50 | 72,696 |
| 19 Jan 2024 | 52.15 | 52.30 | 51.60 | 51.90 | 51.90 | 32,637 |
| 18 Jan 2024 | 51.65 | 52.10 | 51.40 | 51.85 | 51.85 | 37,273 |
| 17 Jan 2024 | 51.70 | 51.70 | 50.55 | 51.35 | 51.35 | 37,087 |
| 16 Jan 2024 | 51.90 | 52.40 | 51.50 | 52.25 | 52.25 | 44,870 |
| 15 Jan 2024 | 52.30 | 52.30 | 51.45 | 51.45 | 51.45 | 33,808 |
| 12 Jan 2024 | 52.10 | 52.80 | 52.10 | 52.15 | 52.15 | 22,959 |
| 11 Jan 2024 | 53.15 | 53.35 | 52.00 | 52.00 | 52.00 | 33,308 |
| 10 Jan 2024 | 52.60 | 53.20 | 52.50 | 53.00 | 53.00 | 36,814 |
| 09 Jan 2024 | 53.15 | 53.15 | 52.25 | 52.65 | 52.65 | 27,613 |
| 08 Jan 2024 | 52.65 | 52.65 | 51.50 | 52.65 | 52.65 | 35,259 |
| 05 Jan 2024 | 52.10 | 52.40 | 51.50 | 52.15 | 52.15 | 54,236 |
| 04 Jan 2024 | 52.60 | 53.00 | 51.95 | 52.55 | 52.55 | 40,406 |
| 03 Jan 2024 | 52.85 | 53.10 | 52.30 | 52.55 | 52.55 | 44,982 |
| 02 Jan 2024 | 54.20 | 54.20 | 52.90 | 52.95 | 52.95 | 30,373 |
| 29 Dec 2023 | 52.00 | 53.75 | 51.90 | 53.75 | 53.75 | 43,326 |
| 28 Dec 2023 | 52.20 | 52.25 | 51.65 | 52.05 | 52.05 | 69,464 |
| 27 Dec 2023 | 52.70 | 52.70 | 52.10 | 52.30 | 52.30 | 81,175 |
| 22 Dec 2023 | 53.20 | 53.20 | 52.45 | 52.45 | 52.45 | 55,639 |
| 21 Dec 2023 | 52.95 | 53.35 | 52.70 | 53.05 | 53.05 | 121,424 |
| 20 Dec 2023 | 53.00 | 53.10 | 52.35 | 53.10 | 53.10 | 127,764 |
| 19 Dec 2023 | 52.25 | 52.80 | 52.00 | 52.75 | 52.75 | 77,718 |
| 18 Dec 2023 | 51.80 | 52.25 | 51.70 | 52.20 | 52.20 | 57,362 |
| 15 Dec 2023 | 53.00 | 53.15 | 51.95 | 51.95 | 51.95 | 287,930 |
| 14 Dec 2023 | 52.45 | 53.25 | 52.30 | 52.50 | 52.50 | 98,887 |
| 13 Dec 2023 | 52.05 | 52.65 | 51.65 | 51.95 | 51.95 | 72,092 |
| 12 Dec 2023 | 53.30 | 53.30 | 52.30 | 52.50 | 52.50 | 61,525 |
| 11 Dec 2023 | 53.55 | 53.60 | 53.00 | 53.20 | 53.20 | 48,256 |
| 08 Dec 2023 | 53.90 | 54.00 | 53.00 | 53.25 | 53.25 | 59,616 |
| 07 Dec 2023 | 54.45 | 54.85 | 53.90 | 53.90 | 53.90 | 48,461 |
| 06 Dec 2023 | 55.45 | 56.05 | 54.55 | 54.90 | 54.90 | 56,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.