Frankfurt - Delayed Quote EUR

Ströer SE & Co. KGaA (SAX.F)

60.40 -0.05 (-0.08%)
At close: April 26 at 8:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 60.40 60.40 60.40 60.40 60.40 -
Apr 25, 2024 60.45 60.45 60.45 60.45 60.45 -
Apr 24, 2024 60.75 60.90 60.75 60.90 60.90 35
Apr 23, 2024 60.25 60.95 60.25 60.95 60.95 500
Apr 22, 2024 58.65 58.65 58.65 58.65 58.65 -
Apr 19, 2024 58.10 58.10 58.10 58.10 58.10 -
Apr 18, 2024 58.45 58.45 58.45 58.45 58.45 -
Apr 17, 2024 57.55 58.80 57.55 58.80 58.80 77
Apr 16, 2024 57.40 57.60 57.40 57.60 57.60 15
Apr 15, 2024 57.90 57.90 57.90 57.90 57.90 180
Apr 12, 2024 57.45 57.45 57.45 57.45 57.45 -
Apr 11, 2024 57.45 57.45 57.45 57.45 57.45 -
Apr 10, 2024 56.00 56.00 56.00 56.00 56.00 -
Apr 9, 2024 55.35 55.35 55.35 55.35 55.35 -
Apr 8, 2024 55.35 55.35 55.35 55.35 55.35 50
Apr 5, 2024 54.95 54.95 54.95 54.95 54.95 -
Apr 4, 2024 55.85 55.95 55.85 55.95 55.95 10
Apr 3, 2024 55.65 55.65 55.65 55.65 55.65 -
Apr 2, 2024 56.25 56.25 56.25 56.25 56.25 -
Mar 28, 2024 55.70 55.70 55.70 55.70 55.70 -
Mar 27, 2024 55.65 55.65 55.65 55.65 55.65 -
Mar 26, 2024 55.50 56.00 55.50 56.00 56.00 25
Mar 25, 2024 56.50 56.50 56.50 56.50 56.50 30
Mar 22, 2024 55.20 55.20 55.20 55.20 55.20 -
Mar 21, 2024 55.00 55.00 55.00 55.00 55.00 -
Mar 20, 2024 54.75 55.70 54.75 55.50 55.50 128
Mar 19, 2024 54.85 54.85 54.85 54.85 54.85 -
Mar 18, 2024 54.90 54.90 54.90 54.90 54.90 -
Mar 15, 2024 54.15 54.15 54.15 54.15 54.15 -
Mar 14, 2024 53.75 53.75 53.75 53.75 53.75 -
Mar 13, 2024 53.45 53.45 53.45 53.45 53.45 -
Mar 12, 2024 53.40 53.40 53.40 53.40 53.40 -
Mar 11, 2024 53.85 53.85 53.85 53.85 53.85 -
Mar 8, 2024 53.55 53.55 53.55 53.55 53.55 -
Mar 7, 2024 53.35 53.35 53.35 53.35 53.35 -
Mar 6, 2024 54.35 54.60 54.35 54.60 54.60 100
Mar 5, 2024 52.25 52.25 52.25 52.25 52.25 -
Mar 4, 2024 51.30 52.15 51.30 52.15 52.15 75
Mar 1, 2024 51.80 51.80 51.80 51.80 51.80 -
Feb 29, 2024 52.05 52.05 52.05 52.05 52.05 -
Feb 28, 2024 52.45 52.45 52.00 52.00 52.00 45
Feb 27, 2024 52.75 52.75 52.75 52.75 52.75 -
Feb 26, 2024 53.60 53.60 53.60 53.60 53.60 20
Feb 23, 2024 53.20 53.20 53.20 53.20 53.20 -
Feb 22, 2024 52.90 52.90 52.90 52.90 52.90 -
Feb 21, 2024 52.85 52.85 52.85 52.85 52.85 -
Feb 20, 2024 52.85 52.85 52.85 52.85 52.85 -
Feb 19, 2024 52.65 52.65 52.65 52.65 52.65 -
Feb 16, 2024 52.45 52.90 52.45 52.90 52.90 200
Feb 15, 2024 52.90 52.90 52.90 52.90 52.90 -
Feb 14, 2024 52.45 52.45 52.45 52.45 52.45 -
Feb 13, 2024 52.60 52.65 52.60 52.65 52.65 150
Feb 12, 2024 52.50 52.50 52.50 52.50 52.50 -
Feb 9, 2024 52.10 52.10 52.10 52.10 52.10 -
Feb 8, 2024 51.65 52.00 51.65 52.00 52.00 35
Feb 7, 2024 52.25 52.25 52.10 52.10 52.10 20
Feb 6, 2024 52.20 52.30 52.20 52.30 52.30 25
Feb 5, 2024 52.60 52.60 52.60 52.60 52.60 20
Feb 2, 2024 53.70 53.70 53.70 53.70 53.70 -
Feb 1, 2024 54.15 54.15 54.15 54.15 54.15 -
Jan 31, 2024 54.20 54.20 54.20 54.20 54.20 -
Jan 30, 2024 53.80 53.80 53.80 53.80 53.80 -
Jan 29, 2024 53.95 53.95 53.80 53.80 53.80 200
Jan 26, 2024 55.05 55.05 55.05 55.05 55.05 -
Jan 25, 2024 54.05 55.10 54.05 55.10 55.10 120
Jan 24, 2024 53.80 53.80 53.80 53.80 53.80 -
Jan 23, 2024 53.55 53.55 53.55 53.55 53.55 -
Jan 22, 2024 51.95 53.55 51.95 53.55 53.55 100
Jan 19, 2024 51.80 51.80 51.80 51.80 51.80 -
Jan 18, 2024 51.30 51.30 51.30 51.30 51.30 -
Jan 17, 2024 51.80 51.80 51.80 51.80 51.80 -
Jan 16, 2024 52.15 52.35 52.15 52.35 52.35 48
Jan 15, 2024 52.10 52.10 52.10 52.10 52.10 -
Jan 12, 2024 52.10 52.10 52.10 52.10 52.10 -
Jan 11, 2024 53.10 53.10 53.10 53.10 53.10 -
Jan 10, 2024 52.45 52.50 52.45 52.50 52.50 15
Jan 9, 2024 52.60 52.60 52.60 52.60 52.60 -
Jan 8, 2024 52.10 52.10 52.10 52.10 52.10 -
Jan 5, 2024 52.25 52.25 52.25 52.25 52.25 -
Jan 4, 2024 52.55 52.55 52.55 52.55 52.55 -
Jan 3, 2024 52.85 52.85 52.85 52.85 52.85 -
Jan 2, 2024 53.70 53.70 53.70 53.70 53.70 -
Dec 29, 2023 52.00 53.65 52.00 53.65 53.65 220
Dec 28, 2023 52.25 52.25 51.90 51.90 51.90 50
Dec 27, 2023 52.35 52.50 52.35 52.50 52.50 100
Dec 22, 2023 52.90 52.90 52.90 52.90 52.90 -
Dec 21, 2023 52.90 52.90 52.90 52.90 52.90 -
Dec 20, 2023 52.60 52.60 52.60 52.60 52.60 -
Dec 19, 2023 52.10 52.10 52.10 52.10 52.10 67
Dec 18, 2023 51.75 52.10 51.75 52.10 52.10 21
Dec 15, 2023 52.45 53.15 52.45 52.70 52.70 530
Dec 14, 2023 52.10 52.10 52.10 52.10 52.10 -
Dec 13, 2023 52.20 52.20 52.05 52.05 52.05 50
Dec 12, 2023 53.15 53.15 53.15 53.15 53.15 -
Dec 11, 2023 53.20 53.20 53.20 53.20 53.20 -
Dec 8, 2023 53.90 53.90 53.90 53.90 53.90 -
Dec 7, 2023 54.70 55.00 54.70 55.00 55.00 95
Dec 6, 2023 55.25 55.45 55.25 55.45 55.45 158
Dec 5, 2023 53.90 53.90 53.90 53.90 53.90 -
Dec 4, 2023 54.50 54.65 54.15 54.15 54.15 120
Dec 1, 2023 54.50 54.50 54.50 54.50 54.50 100
Nov 30, 2023 53.55 53.55 53.55 53.55 53.55 -
Nov 29, 2023 52.70 52.70 52.70 52.70 52.70 -
Nov 28, 2023 53.05 53.05 53.00 53.00 53.00 100
Nov 27, 2023 52.85 52.85 52.85 52.85 52.85 -
Nov 24, 2023 51.80 52.50 51.80 52.35 52.35 390
Nov 23, 2023 52.65 52.65 52.65 52.65 52.65 -
Nov 22, 2023 52.55 52.55 52.55 52.55 52.55 -
Nov 21, 2023 52.20 52.20 52.20 52.20 52.20 -
Nov 20, 2023 51.50 52.35 51.50 52.35 52.35 1
Nov 17, 2023 51.30 52.00 51.30 52.00 52.00 20
Nov 16, 2023 51.40 51.40 51.40 51.40 51.40 -
Nov 15, 2023 51.20 51.45 51.20 51.40 51.40 75
Nov 14, 2023 49.80 51.40 49.80 51.40 51.40 250
Nov 13, 2023 49.48 49.48 49.48 49.48 49.48 -
Nov 10, 2023 50.15 50.60 49.24 49.62 49.62 340
Nov 9, 2023 46.58 46.58 46.58 46.58 46.58 -
Nov 8, 2023 44.20 45.80 44.20 45.68 45.68 934
Nov 7, 2023 43.98 43.98 43.98 43.98 43.98 -
Nov 6, 2023 44.74 44.74 44.74 44.74 44.74 -
Nov 3, 2023 44.54 44.54 44.54 44.54 44.54 150
Nov 2, 2023 43.18 44.82 43.18 44.82 44.82 110
Nov 1, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 31, 2023 43.02 43.32 43.02 43.32 43.32 155
Oct 30, 2023 43.42 43.42 43.42 43.42 43.42 -
Oct 27, 2023 43.02 43.02 43.02 43.02 43.02 -
Oct 26, 2023 43.20 43.20 43.20 43.20 43.20 -
Oct 25, 2023 44.46 44.46 44.46 44.46 44.46 -
Oct 24, 2023 43.96 44.64 43.96 44.64 44.64 200
Oct 23, 2023 44.64 44.64 44.64 44.64 44.64 -
Oct 20, 2023 44.04 44.04 44.04 44.04 44.04 -
Oct 19, 2023 44.26 44.26 44.26 44.26 44.26 -
Oct 18, 2023 44.04 44.04 44.04 44.04 44.04 -
Oct 17, 2023 43.62 44.32 43.62 44.32 44.32 20
Oct 16, 2023 42.92 42.92 42.92 42.92 42.92 -
Oct 13, 2023 43.80 43.80 43.80 43.80 43.80 -
Oct 12, 2023 43.88 43.88 43.88 43.88 43.88 -
Oct 11, 2023 43.46 43.46 43.46 43.46 43.46 -
Oct 10, 2023 42.84 42.84 42.84 42.84 42.84 -
Oct 9, 2023 42.12 42.12 42.12 42.12 42.12 -
Oct 6, 2023 42.02 42.02 42.02 42.02 42.02 -
Oct 5, 2023 42.10 42.10 42.10 42.10 42.10 -
Oct 4, 2023 41.78 41.78 41.78 41.78 41.78 -
Oct 3, 2023 41.88 41.88 41.88 41.88 41.88 -
Oct 2, 2023 42.68 43.22 42.68 43.22 43.22 130
Sep 29, 2023 42.32 42.32 42.32 42.32 42.32 -
Sep 28, 2023 42.30 42.30 42.30 42.30 42.30 -
Sep 27, 2023 42.46 42.46 42.46 42.46 42.46 -
Sep 26, 2023 42.84 42.84 42.84 42.84 42.84 -
Sep 25, 2023 43.06 43.30 43.06 43.30 43.30 46
Sep 22, 2023 41.98 41.98 41.98 41.98 41.98 -
Sep 21, 2023 43.16 43.16 43.16 43.16 43.16 -
Sep 20, 2023 43.16 43.16 43.16 43.16 43.16 -
Sep 19, 2023 42.24 42.24 42.24 42.24 42.24 -
Sep 18, 2023 42.62 42.62 42.62 42.62 42.62 -
Sep 15, 2023 42.80 42.80 42.80 42.80 42.80 -
Sep 14, 2023 42.46 42.46 42.46 42.46 42.46 -
Sep 13, 2023 42.42 42.42 42.42 42.42 42.42 -
Sep 12, 2023 43.66 43.66 43.66 43.66 43.66 -
Sep 11, 2023 42.60 42.60 42.60 42.60 42.60 -
Sep 8, 2023 42.56 42.56 42.56 42.56 42.56 -
Sep 7, 2023 41.86 41.86 41.86 41.86 41.86 -
Sep 6, 2023 41.86 41.86 41.86 41.86 41.86 -
Sep 5, 2023 41.86 41.86 41.86 41.86 41.86 -
Sep 4, 2023 42.24 42.24 42.24 42.24 42.24 100
Sep 1, 2023 41.88 41.88 41.88 41.88 41.88 -
Aug 31, 2023 42.06 42.06 41.86 41.86 41.86 25
Aug 30, 2023 42.06 42.06 42.06 42.06 42.06 -
Aug 29, 2023 41.80 41.80 41.80 41.80 41.80 -
Aug 28, 2023 41.76 41.76 41.76 41.76 41.76 -
Aug 25, 2023 41.22 41.22 41.22 41.22 41.22 -
Aug 24, 2023 42.92 42.92 42.92 42.92 42.92 -
Aug 23, 2023 43.64 43.64 43.64 43.64 43.64 -
Aug 22, 2023 44.08 44.08 44.08 44.08 44.08 -
Aug 21, 2023 43.82 43.82 43.82 43.82 43.82 -
Aug 18, 2023 43.98 43.98 43.98 43.98 43.98 -
Aug 17, 2023 44.68 44.68 44.68 44.68 44.68 -
Aug 16, 2023 45.54 45.54 45.54 45.54 45.54 -
Aug 15, 2023 45.36 45.36 45.36 45.36 45.36 -
Aug 14, 2023 44.58 44.58 44.58 44.58 44.58 -
Aug 11, 2023 44.62 44.62 44.62 44.62 44.62 -
Aug 10, 2023 44.26 44.26 44.26 44.26 44.26 -
Aug 9, 2023 44.70 44.70 44.70 44.70 44.70 -
Aug 8, 2023 44.70 44.70 44.70 44.70 44.70 -
Aug 7, 2023 44.44 44.44 44.44 44.44 44.44 -
Aug 4, 2023 44.06 44.06 44.06 44.06 44.06 -
Aug 3, 2023 44.00 44.06 44.00 44.06 44.06 93
Aug 2, 2023 43.84 43.84 43.84 43.84 43.84 -
Aug 1, 2023 43.86 44.34 43.74 44.34 44.34 250
Jul 31, 2023 43.56 43.56 43.56 43.56 43.56 -
Jul 28, 2023 43.18 43.18 43.18 43.18 43.18 -
Jul 27, 2023 42.48 42.48 42.48 42.48 42.48 -
Jul 26, 2023 41.78 42.38 41.78 42.38 42.38 130
Jul 25, 2023 41.92 41.92 41.92 41.92 41.92 -
Jul 24, 2023 42.26 42.26 42.26 42.26 42.26 -
Jul 21, 2023 42.62 42.62 42.62 42.62 42.62 -
Jul 20, 2023 43.22 43.22 43.22 43.22 43.22 -
Jul 19, 2023 42.78 42.78 42.78 42.78 42.78 -
Jul 18, 2023 42.14 42.14 42.14 42.14 42.14 -
Jul 17, 2023 42.52 42.52 42.38 42.38 42.38 30
Jul 14, 2023 42.72 42.72 42.72 42.72 42.72 -
Jul 13, 2023 42.30 42.30 42.30 42.30 42.30 -
Jul 12, 2023 41.86 41.86 41.86 41.86 41.86 -
Jul 11, 2023 41.72 41.72 41.72 41.72 41.72 -
Jul 10, 2023 41.38 41.96 41.38 41.96 41.96 40
Jul 7, 2023 41.24 41.24 41.24 41.24 41.24 -
Jul 6, 2023 1.85 Dividend
Jul 6, 2023 41.18 41.32 41.18 41.32 41.32 100
Jul 5, 2023 44.40 44.40 44.22 44.22 42.37 300
Jul 4, 2023 44.60 44.98 44.60 44.98 43.10 100
Jul 3, 2023 44.94 44.94 44.22 44.22 42.37 507
Jun 30, 2023 44.20 44.20 44.20 44.20 42.35 -
Jun 29, 2023 44.24 44.24 44.24 44.24 42.39 -
Jun 28, 2023 44.24 44.24 44.24 44.24 42.39 -
Jun 27, 2023 44.12 44.40 44.12 44.40 42.54 18
Jun 26, 2023 43.60 43.60 43.60 43.60 41.78 -
Jun 23, 2023 42.90 42.90 42.90 42.90 41.11 -
Jun 22, 2023 43.36 43.36 43.36 43.36 41.55 200
Jun 21, 2023 44.30 44.30 44.30 44.30 42.45 -
Jun 20, 2023 44.78 44.78 44.42 44.42 42.56 100
Jun 19, 2023 44.42 44.42 44.42 44.42 42.56 -
Jun 16, 2023 45.18 45.18 45.18 45.18 43.29 25
Jun 15, 2023 45.32 45.32 45.00 45.00 43.12 457
Jun 14, 2023 45.36 45.36 45.36 45.36 43.46 -
Jun 13, 2023 45.58 45.64 45.58 45.64 43.73 20
Jun 12, 2023 45.46 45.50 45.44 45.50 43.60 300
Jun 9, 2023 45.30 45.30 45.30 45.30 43.40 -
Jun 8, 2023 45.68 45.68 45.54 45.54 43.63 200
Jun 7, 2023 45.68 45.68 45.68 45.68 43.77 16
Jun 6, 2023 45.74 45.74 45.74 45.74 43.83 -
Jun 5, 2023 46.42 46.42 46.42 46.42 44.48 -
Jun 2, 2023 45.54 46.30 45.54 46.30 44.36 1
Jun 1, 2023 45.40 45.62 45.40 45.62 43.71 10
May 31, 2023 45.24 45.24 45.24 45.24 43.35 -
May 30, 2023 45.76 45.76 45.44 45.44 43.54 100
May 29, 2023 45.88 45.88 45.88 45.88 43.96 -
May 26, 2023 45.74 45.74 45.74 45.74 43.83 -
May 25, 2023 45.88 45.88 45.88 45.88 43.96 -
May 24, 2023 47.04 47.04 47.04 47.04 45.07 -
May 23, 2023 46.92 46.92 46.92 46.92 44.96 -
May 22, 2023 46.78 46.78 46.68 46.68 44.73 115
May 19, 2023 46.58 46.58 46.58 46.58 44.63 -
May 18, 2023 46.36 46.36 46.36 46.36 44.42 -
May 17, 2023 46.54 46.54 46.54 46.54 44.59 -
May 16, 2023 46.84 46.84 46.84 46.84 44.88 -
May 15, 2023 47.10 47.10 47.10 47.10 45.13 1
May 12, 2023 47.42 47.42 47.42 47.42 45.44 -
May 11, 2023 46.88 46.88 46.80 46.80 44.84 88
May 10, 2023 48.06 48.06 47.50 47.50 45.51 20
May 9, 2023 47.94 47.94 47.94 47.94 45.93 -
May 8, 2023 48.22 48.22 48.22 48.22 46.20 -
May 5, 2023 48.42 48.42 48.42 48.42 46.39 -
May 4, 2023 48.88 48.88 48.88 48.88 46.84 -
May 3, 2023 48.80 48.80 48.80 48.80 46.76 20
May 2, 2023 49.58 49.58 48.90 48.90 46.85 1,000
Apr 28, 2023 48.34 48.34 48.34 48.34 46.32 -
Apr 27, 2023 48.36 48.36 48.36 48.36 46.34 -
Apr 26, 2023 48.24 48.50 48.24 48.50 46.47 5