U.S. Markets open in 6 hrs 50 mins

STADA Arzneimittel Aktiengesellschaft (SAZ.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
65.92-0.43 (-0.65%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 22, 201766.1566.1965.8065.9265.92363,267
May 19, 201766.1066.3565.9666.3566.35371,260
May 18, 201766.0366.2665.8866.2666.26301,597
May 17, 201766.0066.3565.7466.1366.13604,455
May 16, 201766.0566.5065.5866.3866.381,462,404
May 15, 201765.2065.6065.0065.4365.431,020,621
May 12, 201764.6665.1964.6665.1965.19659,639
May 11, 201764.7364.9864.6264.7064.70412,274
May 10, 201764.7065.0564.6064.8064.80362,276
May 09, 201764.7564.8964.6064.6764.67224,915
May 08, 201764.7564.8464.5664.6864.68218,571
May 05, 201764.6064.7364.3764.6064.60225,691
May 04, 201764.7564.8664.5964.6164.61333,318
May 03, 201764.8664.9764.7564.8164.81331,266
May 02, 201765.0365.1364.7364.9064.90351,133
Apr 28, 201765.0065.1664.7065.0365.03365,036
Apr 27, 201764.4665.1364.4665.0865.08902,483
Apr 26, 201764.5164.6864.4264.5064.50353,905
Apr 25, 201764.5264.7564.4864.6164.61263,259
Apr 24, 201764.5064.7764.3164.6064.60325,943
Apr 21, 201764.4064.5264.2764.4564.45389,575
Apr 20, 201764.3564.5464.2964.4564.45471,536
Apr 19, 201764.4064.7064.3564.3764.37367,491
Apr 18, 201764.7064.7064.3064.5264.52495,958
Apr 13, 201764.2764.8064.2664.7064.70482,604
Apr 12, 201764.3064.4664.2564.4064.40577,044
Apr 11, 201764.4064.5364.2364.4064.40987,553
Apr 10, 201764.6164.9564.2664.4564.453,664,683
Apr 07, 201757.1058.4557.1058.2558.25495,943
Apr 06, 201757.1057.6056.8557.4557.45350,625
Apr 05, 201757.6657.9357.0557.3557.35456,862
Apr 04, 201757.1857.9857.0057.9157.91366,469
Apr 03, 201757.0457.6757.0057.1957.19334,158
Mar 31, 201756.7357.5056.3457.3957.39345,145
Mar 30, 201757.1057.2056.1656.6456.64254,059
Mar 29, 201756.7457.2356.5057.2357.23308,265
Mar 28, 201755.9657.1055.9657.1057.10360,928
Mar 27, 201756.2556.3855.0955.8855.88410,822
Mar 24, 201755.5155.5554.8855.1355.13265,463
Mar 23, 201754.7155.4454.4655.3155.31490,956
Mar 22, 201754.7354.7553.6054.4054.40539,956
Mar 21, 201755.7955.8953.4154.0454.041,111,936
Mar 20, 201756.1156.1155.5655.8155.81281,187
Mar 17, 201755.9056.7255.3356.1356.13919,819
Mar 16, 201757.4557.4555.6556.8456.84846,799
Mar 15, 201757.6957.6956.8957.0157.01450,657
Mar 14, 201757.7057.8057.4557.7457.74204,645
Mar 13, 201757.8057.8257.5157.7557.75190,177
Mar 10, 201757.0057.7656.7557.7557.75601,314
Mar 09, 201756.4257.1956.0256.5856.58595,281
Mar 08, 201756.8856.8856.3656.5556.55385,676
Mar 07, 201757.6357.7256.7356.9456.94626,150
Mar 06, 201757.0257.2456.6457.1957.19259,069
Mar 03, 201757.1857.3057.0557.1257.12284,017
Mar 02, 201757.1057.3057.0357.3057.30301,773
Mar 01, 201757.0557.4556.5057.2057.20309,677
Feb 28, 201757.5457.7657.0557.1557.15498,666
Feb 27, 201757.6257.9757.2657.6057.60406,200
Feb 24, 201757.5057.8657.2557.4757.47529,857
Feb 23, 201757.4558.8057.0157.7057.70836,442
Feb 22, 201757.6957.7857.3557.6057.60213,496
Feb 21, 201757.3857.8357.3457.7157.71219,222
Feb 20, 201757.8457.8457.2357.4857.48328,219
Feb 17, 201757.3057.7756.5057.7057.701,238,384
Feb 16, 201755.6056.7755.2456.2456.24731,390
Feb 15, 201755.5555.8755.3555.6555.65545,708
Feb 14, 201756.1556.3555.2755.3055.30894,988
Feb 13, 201756.3057.1055.7056.0356.032,844,199
Feb 10, 201749.4049.8649.2849.6949.69168,416
Feb 09, 201748.5149.3348.4949.2149.21174,025
Feb 08, 201748.5648.8648.1948.4248.42130,193
Feb 07, 201747.9049.0647.9048.6048.60166,929
Feb 06, 201748.2848.7847.9748.0348.03183,083
Feb 03, 201747.8448.9247.7648.3848.38194,121
Feb 02, 201747.3748.2947.2847.9847.98221,454
Feb 01, 201747.6348.0447.3447.6247.62292,373
Jan 31, 201747.6547.7547.0447.4947.49178,711
Jan 30, 201747.8148.0747.4747.7047.70127,357
Jan 27, 201747.3548.2447.3548.0148.01112,051
Jan 26, 201746.9748.3046.9747.5647.56268,745
Jan 25, 201747.4747.6046.3146.6946.69349,942
Jan 24, 201747.6347.9747.3147.4347.4398,821
Jan 23, 201747.9747.9747.2147.6347.63115,209
Jan 20, 201747.9248.4447.8548.1148.11147,811
Jan 19, 201748.6748.6748.0348.1548.15196,357
Jan 18, 201748.3948.9448.3348.7148.71167,830
Jan 17, 201748.2848.3547.7648.2548.25137,654
Jan 16, 201748.7248.8748.1048.3348.33100,795
Jan 13, 201747.8148.8847.7648.8148.81153,439
Jan 12, 201748.4048.4047.3147.7447.74260,740
Jan 11, 201748.4849.1248.2348.4948.49176,333
Jan 10, 201748.7048.8148.3048.5048.50140,033
Jan 09, 201749.3549.3748.4648.6948.69139,946
Jan 06, 201749.3849.5648.8149.2249.22181,574
Jan 05, 201749.3049.7249.0349.4049.40172,879
Jan 04, 201749.9849.9849.4649.5549.55136,932
Jan 03, 201749.3250.3249.1949.8849.88232,730
Jan 02, 201749.0049.3048.7449.1549.1581,815
Dec 30, 201648.8949.1948.7249.1949.1950,908
Dec 29, 201648.6549.1748.6549.0049.0065,626
*Close price adjusted for dividends and splits.
Loading more data...