Ströer SE & Co. KGaA (SAX.DE)
XETRA: SAX.DE
· Real-Time Price · USD
51.00
1.05 (2.10%)
At close: Apr 17, 2025, 5:29 PM
SAX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.10 | 51.10 | 50.00 | 51.00 | n/a | 2.10% | 63,647 |
| Apr 16, 2025 | 50.20 | 50.60 | 49.50 | 49.95 | n/a | -1.28% | 73,224 |
| Apr 15, 2025 | 49.85 | 50.90 | 49.85 | 50.60 | n/a | 1.91% | 51,196 |
| Apr 14, 2025 | 48.85 | 50.00 | 48.70 | 49.65 | n/a | 2.27% | 86,785 |
| Apr 11, 2025 | 48.50 | 49.35 | 48.10 | 48.55 | n/a | 0.94% | 100,676 |
| Apr 10, 2025 | 50.30 | 50.90 | 48.10 | 48.10 | n/a | 0.21% | 79,351 |
| Apr 9, 2025 | 46.65 | 48.65 | 46.65 | 48.00 | n/a | 0.21% | 81,747 |
| Apr 8, 2025 | 47.90 | 48.55 | 47.25 | 47.90 | n/a | 1.70% | 110,928 |
| Apr 7, 2025 | 44.35 | 49.20 | 44.00 | 47.10 | n/a | -1.67% | 119,756 |
| Apr 4, 2025 | 51.00 | 51.20 | 46.32 | 47.90 | n/a | -6.99% | 146,879 |
| Apr 3, 2025 | 53.15 | 53.50 | 51.00 | 51.50 | n/a | -3.56% | 69,458 |
| Apr 2, 2025 | 54.50 | 54.50 | 53.00 | 53.40 | n/a | -1.20% | 50,153 |
| Apr 1, 2025 | 54.35 | 54.50 | 53.80 | 54.05 | n/a | 0.28% | 43,220 |
| Mar 31, 2025 | 54.20 | 54.60 | 53.50 | 53.90 | n/a | -1.37% | 75,479 |
| Mar 28, 2025 | 56.20 | 56.20 | 54.60 | 54.65 | n/a | -2.06% | 59,289 |
| Mar 27, 2025 | 56.40 | 56.70 | 55.50 | 55.80 | n/a | -2.02% | 56,313 |
| Mar 26, 2025 | 57.60 | 57.65 | 56.35 | 56.95 | n/a | -0.96% | 56,808 |
| Mar 25, 2025 | 58.05 | 58.05 | 57.25 | 57.50 | n/a | 0.00% | 35,298 |
| Mar 24, 2025 | 57.85 | 57.85 | 57.05 | 57.50 | n/a | 0.35% | 57,779 |
| Mar 21, 2025 | 57.55 | 58.05 | 56.65 | 57.30 | n/a | -1.29% | 122,235 |