Ströer SE & Co. KGaA (ETR:SAX)
Germany
· Delayed Price · Currency is EUR 33.80
+0.85 (2.58%)
At close: Mar 6, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.40 | 33.95 | 32.55 | 33.80 | 33.80 | 2.58% | 182,041 |
| Mar 5, 2026 | 32.90 | 33.30 | 31.15 | 32.95 | 32.95 | -3.51% | 280,613 |
| Mar 4, 2026 | 33.15 | 34.35 | 33.15 | 34.15 | 34.15 | 2.09% | 103,064 |
| Mar 3, 2026 | 33.80 | 33.80 | 33.10 | 33.45 | 33.45 | -1.18% | 99,609 |
| Mar 2, 2026 | 33.50 | 34.45 | 33.20 | 33.85 | 33.85 | -2.17% | 113,626 |
| Feb 27, 2026 | 34.05 | 34.85 | 33.90 | 34.60 | 34.60 | 1.91% | 129,261 |
| Feb 26, 2026 | 32.75 | 34.25 | 32.60 | 33.95 | 33.95 | 3.82% | 108,095 |
| Feb 25, 2026 | 33.70 | 34.00 | 32.50 | 32.70 | 32.70 | -3.25% | 117,110 |
| Feb 24, 2026 | 33.80 | 34.20 | 33.65 | 33.80 | 33.80 | - | 64,444 |
| Feb 23, 2026 | 34.40 | 34.90 | 33.80 | 33.80 | 33.80 | -1.74% | 108,084 |
| Feb 20, 2026 | 34.15 | 34.85 | 34.00 | 34.40 | 34.40 | 0.88% | 96,029 |
| Feb 19, 2026 | 34.05 | 34.50 | 34.05 | 34.10 | 34.10 | 0.29% | 62,463 |
| Feb 18, 2026 | 34.35 | 34.55 | 33.85 | 34.00 | 34.00 | -0.15% | 57,540 |
| Feb 17, 2026 | 34.30 | 34.30 | 33.70 | 34.05 | 34.05 | -0.44% | 86,085 |
| Feb 16, 2026 | 35.00 | 35.10 | 33.90 | 34.20 | 34.20 | -0.73% | 90,597 |
| Feb 13, 2026 | 34.80 | 35.00 | 34.00 | 34.45 | 34.45 | -0.58% | 95,495 |
| Feb 12, 2026 | 35.00 | 35.30 | 34.40 | 34.65 | 34.65 | -1.28% | 121,138 |
| Feb 11, 2026 | 35.55 | 36.40 | 34.80 | 35.10 | 35.10 | -2.09% | 174,469 |
| Feb 10, 2026 | 34.00 | 35.85 | 33.80 | 35.85 | 35.85 | 7.34% | 251,259 |
| Feb 9, 2026 | 33.50 | 33.60 | 32.75 | 33.40 | 33.40 | 1.37% | 120,446 |
| Feb 6, 2026 | 33.10 | 33.15 | 32.55 | 32.95 | 32.95 | -0.90% | 76,718 |
| Feb 5, 2026 | 33.15 | 33.35 | 32.75 | 33.25 | 33.25 | 0.91% | 90,988 |
| Feb 4, 2026 | 31.95 | 33.30 | 31.75 | 32.95 | 32.95 | 2.17% | 150,045 |
| Feb 3, 2026 | 34.15 | 34.15 | 32.25 | 32.25 | 32.25 | -4.87% | 182,506 |
| Feb 2, 2026 | 33.80 | 34.25 | 33.60 | 33.90 | 33.90 | 0.44% | 103,202 |
| Jan 30, 2026 | 33.75 | 33.90 | 33.55 | 33.75 | 33.75 | 0.30% | 109,204 |
| Jan 29, 2026 | 34.20 | 34.40 | 33.50 | 33.65 | 33.65 | -1.90% | 88,759 |
| Jan 28, 2026 | 34.30 | 34.30 | 33.75 | 34.30 | 34.30 | -0.29% | 86,621 |
| Jan 27, 2026 | 35.20 | 35.25 | 34.20 | 34.40 | 34.40 | -1.71% | 92,512 |
| Jan 26, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -2.51% | 110,100 |
| Jan 23, 2026 | 35.45 | 36.15 | 35.20 | 35.90 | 35.90 | 1.99% | 146,464 |
| Jan 22, 2026 | 34.40 | 35.60 | 34.25 | 35.20 | 35.20 | 3.53% | 150,264 |
| Jan 21, 2026 | 35.00 | 35.15 | 33.90 | 34.00 | 34.00 | -2.86% | 117,795 |
| Jan 20, 2026 | 35.55 | 35.85 | 34.75 | 35.00 | 35.00 | -2.10% | 118,434 |
| Jan 19, 2026 | 35.05 | 35.85 | 35.05 | 35.75 | 35.75 | 0.28% | 132,205 |
| Jan 16, 2026 | 35.95 | 36.10 | 35.15 | 35.65 | 35.65 | -0.42% | 124,663 |
| Jan 15, 2026 | 37.50 | 37.60 | 35.55 | 35.80 | 35.80 | -3.37% | 174,626 |
| Jan 14, 2026 | 36.90 | 37.35 | 36.75 | 37.05 | 37.05 | 0.27% | 126,756 |
| Jan 13, 2026 | 37.15 | 37.30 | 36.70 | 36.95 | 36.95 | -0.54% | 72,801 |
| Jan 12, 2026 | 37.55 | 38.05 | 37.15 | 37.15 | 37.15 | -1.33% | 147,430 |
| Jan 9, 2026 | 37.90 | 39.20 | 36.80 | 37.65 | 37.65 | -0.26% | 160,084 |
| Jan 8, 2026 | 37.75 | 37.95 | 37.40 | 37.75 | 37.75 | -0.13% | 65,867 |
| Jan 7, 2026 | 37.85 | 37.85 | 37.30 | 37.80 | 37.80 | 0.27% | 49,315 |
| Jan 6, 2026 | 38.15 | 38.20 | 36.90 | 37.70 | 37.70 | -0.92% | 67,696 |
| Jan 5, 2026 | 37.50 | 38.05 | 36.80 | 38.05 | 38.05 | 2.01% | 80,214 |
| Jan 2, 2026 | 36.90 | 37.30 | 36.80 | 37.30 | 37.30 | 0.81% | 86,576 |
| Dec 30, 2025 | 36.45 | 37.00 | 36.40 | 37.00 | 37.00 | 1.23% | 56,131 |
| Dec 29, 2025 | 36.40 | 36.75 | 36.20 | 36.55 | 36.55 | 0.55% | 40,579 |
| Dec 23, 2025 | 36.15 | 36.55 | 35.90 | 36.35 | 36.35 | 0.55% | 51,510 |
| Dec 22, 2025 | 36.35 | 36.55 | 35.75 | 36.15 | 36.15 | -1.09% | 81,762 |
| Dec 19, 2025 | 36.20 | 36.55 | 36.00 | 36.55 | 36.55 | 0.69% | 144,911 |
| Dec 18, 2025 | 36.05 | 36.85 | 36.00 | 36.30 | 36.30 | 0.41% | 102,894 |
| Dec 17, 2025 | 35.55 | 36.80 | 35.25 | 36.15 | 36.15 | -1.77% | 165,886 |
| Dec 16, 2025 | 36.00 | 37.15 | 35.65 | 36.80 | 36.80 | 1.94% | 146,098 |
| Dec 15, 2025 | 36.30 | 36.80 | 36.05 | 36.10 | 36.10 | - | 58,755 |
| Dec 12, 2025 | 36.40 | 36.75 | 36.10 | 36.10 | 36.10 | -0.69% | 60,431 |
| Dec 11, 2025 | 35.20 | 36.35 | 35.00 | 36.35 | 36.35 | 3.86% | 75,369 |
| Dec 10, 2025 | 35.60 | 36.10 | 35.00 | 35.00 | 35.00 | -2.10% | 50,223 |
| Dec 9, 2025 | 35.75 | 36.30 | 35.20 | 35.75 | 35.75 | -0.28% | 72,583 |
| Dec 8, 2025 | 36.90 | 36.90 | 35.85 | 35.85 | 35.85 | -1.92% | 169,703 |
| Dec 5, 2025 | 36.00 | 36.75 | 35.60 | 36.55 | 36.55 | 1.81% | 163,864 |
| Dec 4, 2025 | 34.90 | 36.10 | 34.90 | 35.90 | 35.90 | 2.72% | 73,451 |
| Dec 3, 2025 | 34.50 | 35.20 | 34.45 | 34.95 | 34.95 | 2.04% | 96,430 |
| Dec 2, 2025 | 35.55 | 35.55 | 34.25 | 34.25 | 34.25 | -2.84% | 91,165 |
| Dec 1, 2025 | 35.45 | 35.50 | 34.95 | 35.25 | 35.25 | -0.98% | 68,652 |
| Nov 28, 2025 | 35.35 | 35.65 | 34.85 | 35.60 | 35.60 | 0.42% | 65,524 |
| Nov 27, 2025 | 34.85 | 35.55 | 34.60 | 35.45 | 35.45 | 1.58% | 75,353 |
| Nov 26, 2025 | 35.70 | 35.70 | 34.85 | 34.90 | 34.90 | -1.83% | 45,014 |
| Nov 25, 2025 | 35.80 | 36.25 | 35.15 | 35.55 | 35.55 | -0.28% | 120,165 |
| Nov 24, 2025 | 34.90 | 36.05 | 34.70 | 35.65 | 35.65 | 2.59% | 198,026 |
| Nov 21, 2025 | 33.40 | 34.75 | 33.30 | 34.75 | 34.75 | 3.12% | 182,244 |
| Nov 20, 2025 | 35.80 | 35.85 | 33.50 | 33.70 | 33.70 | -2.88% | 113,828 |
| Nov 19, 2025 | 34.35 | 35.00 | 34.25 | 34.70 | 34.70 | 0.87% | 83,318 |
| Nov 18, 2025 | 34.70 | 34.85 | 34.10 | 34.40 | 34.40 | -1.57% | 83,798 |
| Nov 17, 2025 | 34.65 | 34.95 | 34.30 | 34.95 | 34.95 | 1.16% | 100,279 |
| Nov 14, 2025 | 34.80 | 35.05 | 33.90 | 34.55 | 34.55 | -0.86% | 124,226 |
| Nov 13, 2025 | 34.50 | 35.20 | 34.50 | 34.85 | 34.85 | 1.16% | 101,314 |
| Nov 12, 2025 | 34.00 | 35.60 | 34.00 | 34.45 | 34.45 | 2.07% | 219,479 |
| Nov 11, 2025 | 35.50 | 36.05 | 33.10 | 33.75 | 33.75 | -5.73% | 402,871 |
| Nov 10, 2025 | 36.45 | 36.60 | 35.80 | 35.80 | 35.80 | -0.14% | 94,237 |
| Nov 7, 2025 | 36.25 | 36.45 | 35.50 | 35.85 | 35.85 | -0.83% | 92,398 |
| Nov 6, 2025 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 0.56% | 72,987 |
| Nov 5, 2025 | 36.50 | 36.80 | 35.95 | 35.95 | 35.95 | -1.91% | 186,623 |
| Nov 4, 2025 | 36.90 | 37.15 | 36.40 | 36.65 | 36.65 | -1.48% | 139,332 |
| Nov 3, 2025 | 38.05 | 38.25 | 37.20 | 37.20 | 37.20 | -1.98% | 83,358 |
| Oct 31, 2025 | 38.25 | 38.50 | 37.85 | 37.95 | 37.95 | -0.52% | 83,181 |
| Oct 30, 2025 | 38.20 | 38.40 | 37.80 | 38.15 | 38.15 | -0.13% | 112,184 |
| Oct 29, 2025 | 39.55 | 39.75 | 38.20 | 38.20 | 38.20 | -2.68% | 108,685 |
| Oct 28, 2025 | 39.75 | 39.75 | 38.50 | 39.25 | 39.25 | -1.75% | 176,617 |
| Oct 27, 2025 | 40.45 | 40.60 | 39.80 | 39.95 | 39.95 | -0.87% | 114,068 |
| Oct 24, 2025 | 40.40 | 40.65 | 39.95 | 40.30 | 40.30 | - | 105,591 |
| Oct 23, 2025 | 40.60 | 41.05 | 40.00 | 40.30 | 40.30 | -0.74% | 108,885 |
| Oct 22, 2025 | 40.65 | 41.15 | 40.10 | 40.60 | 40.60 | -0.12% | 199,805 |
| Oct 21, 2025 | 40.50 | 41.15 | 40.00 | 40.65 | 40.65 | 0.74% | 165,625 |
| Oct 20, 2025 | 40.00 | 40.65 | 39.90 | 40.35 | 40.35 | 1.64% | 117,024 |
| Oct 17, 2025 | 40.00 | 40.25 | 39.30 | 39.70 | 39.70 | -1.49% | 251,937 |
| Oct 16, 2025 | 39.70 | 40.60 | 39.45 | 40.30 | 40.30 | 1.64% | 169,902 |
| Oct 15, 2025 | 39.20 | 40.10 | 39.15 | 39.65 | 39.65 | 1.93% | 161,909 |
| Oct 14, 2025 | 40.40 | 40.85 | 38.50 | 38.90 | 38.90 | -4.42% | 316,561 |
| Oct 13, 2025 | 40.25 | 41.55 | 40.25 | 40.70 | 40.70 | -0.61% | 278,868 |