Ströer SE & Co. KGaA (ETR:SAX)
Germany
· Delayed Price · Currency is EUR 36.68
+0.38 (1.05%)
Apr 28, 2026, 5:35 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.14 | 36.86 | 36.00 | 36.68 | 36.68 | 1.05% | 77,592 |
| Apr 27, 2026 | 36.48 | 36.52 | 36.08 | 36.30 | 36.30 | - | 56,923 |
| Apr 24, 2026 | 36.24 | 36.76 | 35.44 | 36.30 | 36.30 | -0.44% | 127,226 |
| Apr 23, 2026 | 37.86 | 37.86 | 36.20 | 36.46 | 36.46 | -3.44% | 120,722 |
| Apr 22, 2026 | 37.34 | 38.14 | 37.16 | 37.76 | 37.76 | 0.21% | 142,636 |
| Apr 21, 2026 | 37.94 | 38.34 | 37.68 | 37.68 | 37.68 | -0.48% | 159,188 |
| Apr 20, 2026 | 37.10 | 38.02 | 37.04 | 37.86 | 37.86 | 0.69% | 179,299 |
| Apr 17, 2026 | 37.48 | 37.92 | 37.04 | 37.60 | 37.60 | 1.18% | 140,529 |
| Apr 16, 2026 | 36.74 | 37.54 | 36.44 | 37.16 | 37.16 | 0.43% | 221,605 |
| Apr 15, 2026 | 36.40 | 37.04 | 36.18 | 37.00 | 37.00 | 1.20% | 183,907 |
| Apr 14, 2026 | 35.68 | 37.22 | 35.46 | 36.56 | 36.56 | 2.70% | 362,951 |
| Apr 13, 2026 | 34.32 | 37.80 | 33.80 | 35.60 | 35.60 | 3.01% | 569,558 |
| Apr 10, 2026 | 33.02 | 35.72 | 33.02 | 34.56 | 34.56 | 4.73% | 359,098 |
| Apr 9, 2026 | 32.00 | 33.36 | 31.84 | 33.00 | 33.00 | 2.68% | 211,331 |
| Apr 8, 2026 | 32.44 | 32.80 | 32.14 | 32.14 | 32.14 | 3.15% | 135,946 |
| Apr 7, 2026 | 31.50 | 32.26 | 31.16 | 31.16 | 31.16 | -0.13% | 136,131 |
| Apr 2, 2026 | 30.20 | 31.20 | 30.10 | 31.20 | 31.20 | 2.46% | 141,750 |
| Apr 1, 2026 | 31.15 | 31.30 | 30.15 | 30.45 | 30.45 | - | 171,895 |
| Mar 31, 2026 | 30.35 | 30.85 | 30.20 | 30.45 | 30.45 | 1.16% | 123,407 |
| Mar 30, 2026 | 29.35 | 30.20 | 29.25 | 30.10 | 30.10 | 2.56% | 151,581 |
| Mar 27, 2026 | 30.10 | 30.10 | 29.35 | 29.35 | 29.35 | -2.17% | 147,994 |
| Mar 26, 2026 | 29.80 | 30.40 | 29.55 | 30.00 | 30.00 | - | 132,312 |
| Mar 25, 2026 | 30.10 | 30.80 | 29.60 | 30.00 | 30.00 | 1.35% | 114,325 |
| Mar 24, 2026 | 30.15 | 30.65 | 29.50 | 29.60 | 29.60 | -1.00% | 107,325 |
| Mar 23, 2026 | 29.50 | 30.95 | 28.85 | 29.90 | 29.90 | -0.50% | 294,084 |
| Mar 20, 2026 | 31.70 | 31.70 | 30.05 | 30.05 | 30.05 | -4.60% | 272,977 |
| Mar 19, 2026 | 32.25 | 32.50 | 31.50 | 31.50 | 31.50 | -3.08% | 121,543 |
| Mar 18, 2026 | 32.15 | 32.85 | 32.05 | 32.50 | 32.50 | 1.88% | 89,666 |
| Mar 17, 2026 | 31.70 | 32.10 | 30.65 | 31.90 | 31.90 | 0.63% | 180,316 |
| Mar 16, 2026 | 32.85 | 33.15 | 31.60 | 31.70 | 31.70 | -4.37% | 92,954 |
| Mar 13, 2026 | 33.00 | 33.40 | 32.60 | 33.15 | 33.15 | 0.15% | 95,176 |
| Mar 12, 2026 | 32.30 | 33.65 | 32.30 | 33.10 | 33.10 | 2.00% | 82,670 |
| Mar 11, 2026 | 32.55 | 32.65 | 32.05 | 32.45 | 32.45 | -0.76% | 104,677 |
| Mar 10, 2026 | 33.70 | 33.95 | 32.70 | 32.70 | 32.70 | -2.39% | 111,757 |
| Mar 9, 2026 | 33.50 | 33.70 | 32.50 | 33.50 | 33.50 | -0.89% | 68,658 |
| 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% | 121,176 |
| 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% | 145,041 |
| Dec 18, 2025 | 36.05 | 36.85 | 36.00 | 36.30 | 36.30 | 0.41% | 102,929 |
| Dec 17, 2025 | 35.55 | 36.80 | 35.25 | 36.15 | 36.15 | -1.77% | 165,986 |
| 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 | - | 58,815 |
| Dec 12, 2025 | 36.40 | 36.75 | 36.10 | 36.10 | 36.10 | -0.69% | 60,546 |
| Dec 11, 2025 | 35.20 | 36.35 | 35.00 | 36.35 | 36.35 | 3.86% | 75,509 |
| Dec 10, 2025 | 35.60 | 36.10 | 35.00 | 35.00 | 35.00 | -2.10% | 50,473 |
| 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% | 171,188 |
| 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% | 74,256 |
| 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 |