U.S. Markets closed

STADA Arzneimittel Aktiengesellschaft (SAZ.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
76.71+1.40 (+1.86%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201774.8576.8674.7676.7176.71463,110
Aug 21, 201772.6075.3172.6075.3175.311,118,506
Aug 18, 201765.2173.4565.0372.5572.552,814,194
Aug 17, 201764.3064.7864.1064.1064.10148,559
Aug 16, 201764.3064.6763.6764.5064.50492,809
Aug 15, 201763.5665.1863.5664.5964.59362,238
Aug 14, 201763.6564.0063.5663.7363.73228,979
Aug 11, 201763.6563.8463.2063.6063.60234,450
Aug 10, 201764.1964.1963.5163.7163.71214,011
Aug 09, 201764.4164.5363.4063.7763.77560,455
Aug 08, 201764.8464.9964.4964.6064.60294,648
Aug 07, 201765.1165.4264.8064.8664.86217,154
Aug 04, 201765.6165.7165.0265.2665.26308,736
Aug 03, 201765.5665.7365.4665.7265.72228,183
Aug 02, 201765.7265.8065.5865.7565.75207,284
Aug 01, 201765.3765.8565.3765.6665.66154,489
Jul 31, 201765.5165.8865.5165.8065.80347,576
Jul 28, 201765.5765.6765.4465.6165.61159,889
Jul 27, 201765.5765.8065.5765.6065.60281,752
Jul 26, 201765.5265.7265.5265.5965.59239,080
Jul 25, 201765.4965.6565.4965.6365.63206,373
Jul 24, 201765.5165.6165.3865.5065.50260,419
Jul 21, 201765.5665.6565.5065.6065.60236,482
Jul 20, 201765.3765.6465.3665.5565.55297,649
Jul 19, 201765.1365.4865.1065.4865.48358,066
Jul 18, 201765.1665.2664.8365.1065.10231,381
Jul 17, 201765.1065.3465.1065.2365.23156,251
Jul 14, 201765.2065.3965.1065.2065.20167,657
Jul 13, 201765.1665.3765.1565.1965.19132,884
Jul 12, 201765.1965.4765.1365.3265.32352,195
Jul 11, 201765.3065.4965.1365.2565.25452,418
Jul 10, 201764.4065.7064.0865.3865.381,048,742
Jul 07, 201763.9064.5563.7364.5064.50493,167
Jul 06, 201763.6064.3062.8662.8862.88440,680
Jul 05, 201763.9564.5163.2463.5863.58720,304
Jul 04, 201764.3064.4063.7863.8863.88738,769
Jul 03, 201762.0062.6361.9662.5062.50404,121
Jun 30, 201761.1062.1961.0262.0962.09450,169
Jun 29, 201761.4361.4560.9361.1361.13328,507
Jun 28, 201760.1761.2259.7061.0061.00677,215
Jun 27, 201757.0060.6956.5159.9259.922,338,648
Jun 26, 201763.0063.3561.6061.7961.79198,780
Jun 23, 201762.9064.0062.5463.7663.76270,609
Jun 22, 201763.6063.9262.8963.2963.291,130,120
Jun 21, 201763.6764.2963.5063.9063.901,192,335
Jun 20, 201763.7164.3463.6064.0064.00723,396
Jun 19, 201764.2064.5063.7563.7563.75248,601
Jun 16, 201764.2164.5064.1864.3564.35362,312
Jun 15, 201764.5564.5864.1564.1564.15190,269
Jun 14, 201764.7064.9964.5564.5564.55330,981
Jun 13, 201764.3064.7864.3064.7064.70279,032
Jun 12, 201764.0164.6663.8164.3564.35222,614
Jun 09, 201764.4064.5063.7864.2264.22256,728
Jun 09, 20170.72 Dividend
Jun 08, 201765.0265.2564.5264.5263.801,119,069
Jun 07, 201763.5165.3763.2965.0564.321,242,760
Jun 06, 201764.0964.4063.7063.7062.99511,133
Jun 05, 201764.6064.6064.6064.6063.88-
Jun 02, 201764.0064.6863.5164.6063.88550,850
Jun 01, 201764.5264.5463.8964.0063.29886,372
May 31, 201764.6164.7464.4064.4063.68355,288
May 30, 201764.9465.0064.6564.6563.93314,256
May 29, 201765.0165.0464.8764.9964.26141,592
May 26, 201764.8965.0664.8964.9564.23382,748
May 25, 201765.1065.2264.8465.1464.41458,684
May 24, 201765.5065.6665.2565.4164.68333,097
May 23, 201765.9265.9965.4465.6064.87448,645
May 22, 201766.1566.1965.8065.9265.18363,267
May 19, 201766.1066.3565.9666.3565.61371,260
May 18, 201766.0366.2665.8866.2665.52301,597
May 17, 201766.0066.3565.7466.1365.39604,455
May 16, 201766.0566.5065.5866.3865.641,462,404
May 15, 201765.2065.6065.0065.4364.701,020,621
May 12, 201764.6665.1964.6665.1964.46659,639
May 11, 201764.7364.9864.6264.7063.98412,274
May 10, 201764.7065.0564.6064.8064.08362,276
May 09, 201764.7564.8964.6064.6763.95224,915
May 08, 201764.7564.8464.5664.6863.96218,571
May 05, 201764.6064.7364.3764.6063.88225,691
May 04, 201764.7564.8664.5964.6163.89333,318
May 03, 201764.8664.9764.7564.8164.09331,266
May 02, 201765.0365.1364.7364.9064.18351,133
Apr 28, 201765.0065.1664.7065.0364.30365,036
Apr 27, 201764.4665.1364.4665.0864.35902,483
Apr 26, 201764.5164.6864.4264.5063.78353,905
Apr 25, 201764.5264.7564.4864.6163.89263,259
Apr 24, 201764.5064.7764.3164.6063.88325,943
Apr 21, 201764.4064.5264.2764.4563.73389,575
Apr 20, 201764.3564.5464.2964.4563.73471,536
Apr 19, 201764.4064.7064.3564.3763.65367,491
Apr 18, 201764.7064.7064.3064.5263.80495,958
Apr 13, 201764.2764.8064.2664.7063.98482,604
Apr 12, 201764.3064.4664.2564.4063.68577,044
Apr 11, 201764.4064.5364.2364.4063.68987,553
Apr 10, 201764.6164.9564.2664.4563.733,664,683
Apr 07, 201757.1058.4557.1058.2557.60495,943
Apr 06, 201757.1057.6056.8557.4556.81350,625
Apr 05, 201757.6657.9357.0557.3556.71456,862
Apr 04, 201757.1857.9857.0057.9157.26366,469
Apr 03, 201757.0457.6757.0057.1956.55334,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...