Ströer SE & Co. KGaA (FRA:SAX)
Germany
· Delayed Price · Currency is EUR 35.45
+0.65 (1.87%)
Last updated: Dec 4, 2025, 9:39 AM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.95 | 35.45 | 34.95 | 35.45 | 35.45 | 1.87% | 100 |
| Dec 3, 2025 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | -1.56% | 153 |
| Dec 2, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.42% | - |
| Dec 1, 2025 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | - | 120 |
| Nov 28, 2025 | 35.35 | 35.50 | 35.35 | 35.50 | 35.50 | 1.57% | 10 |
| Nov 27, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | -0.43% | 13 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | -2.23% | 10 |
| Nov 25, 2025 | 35.55 | 35.90 | 35.30 | 35.90 | 35.90 | 2.57% | 75 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 8 |
| Nov 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.32% | - |
| Nov 20, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.43% | - |
| Nov 19, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | 50 |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 17, 2025 | 34.80 | 35.20 | 34.35 | 35.20 | 35.20 | 1.59% | 636 |
| Nov 14, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | -1.56% | 1 |
| Nov 13, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.44% | 208 |
| Nov 12, 2025 | 33.95 | 35.00 | 33.95 | 34.70 | 34.70 | 1.61% | 325 |
| Nov 11, 2025 | 36.05 | 36.05 | 33.40 | 34.15 | 34.15 | -6.18% | 143 |
| Nov 10, 2025 | 35.90 | 36.40 | 35.90 | 36.40 | 36.40 | 0.28% | 80 |
| Nov 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.14% | 3 |
| Nov 6, 2025 | 36.15 | 36.35 | 36.15 | 36.35 | 36.35 | 1.54% | 36 |
| Nov 5, 2025 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -1.51% | 38 |
| Nov 4, 2025 | 37.10 | 37.10 | 36.35 | 36.35 | 36.35 | -4.47% | 100 |
| Nov 3, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Oct 31, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.39% | - |
| Oct 30, 2025 | 38.25 | 38.25 | 38.20 | 38.20 | 38.20 | -0.39% | 50 |
| Oct 29, 2025 | 39.30 | 39.60 | 38.35 | 38.35 | 38.35 | -3.52% | 301 |
| Oct 28, 2025 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | -2.09% | 9 |
| Oct 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.12% | 30 |
| Oct 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.35% | - |
| Oct 23, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.37% | - |
| Oct 22, 2025 | 40.45 | 40.85 | 40.45 | 40.85 | 40.85 | 1.49% | 50 |
| Oct 21, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.26% | - |
| Oct 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.87% | - |
| Oct 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.23% | - |
| Oct 16, 2025 | 40.10 | 40.60 | 39.75 | 40.60 | 40.60 | 0.62% | 500 |
| Oct 15, 2025 | 38.95 | 40.35 | 38.95 | 40.35 | 40.35 | 3.20% | 600 |
| Oct 14, 2025 | 40.65 | 40.65 | 39.10 | 39.10 | 39.10 | -4.75% | 1 |
| Oct 13, 2025 | 42.10 | 42.10 | 40.55 | 41.05 | 41.05 | -2.38% | 485 |
| Oct 10, 2025 | 41.00 | 46.00 | 41.00 | 42.05 | 42.05 | 2.44% | 562 |
| Oct 9, 2025 | 40.45 | 41.05 | 40.45 | 41.05 | 41.05 | 2.50% | 524 |
| Oct 8, 2025 | 39.80 | 40.10 | 39.40 | 40.05 | 40.05 | 3.49% | 688 |
| Oct 7, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | 2.79% | 100 |
| Oct 6, 2025 | 37.70 | 37.70 | 37.65 | 37.65 | 37.65 | 1.48% | 490 |
| Oct 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.67% | - |
| Oct 2, 2025 | 37.60 | 37.60 | 37.35 | 37.35 | 37.35 | -1.06% | 44 |
| Oct 1, 2025 | 37.90 | 37.90 | 37.75 | 37.75 | 37.75 | 0.27% | 200 |
| Sep 30, 2025 | 37.45 | 38.20 | 37.45 | 37.65 | 37.65 | 0.27% | 242 |
| Sep 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.21% | 3 |
| Sep 26, 2025 | 36.65 | 37.10 | 36.65 | 37.10 | 37.10 | 0.27% | 50 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -2.25% | 75 |
| Sep 24, 2025 | 37.60 | 37.85 | 36.90 | 37.85 | 37.85 | -0.79% | 114 |
| Sep 23, 2025 | 37.85 | 38.15 | 37.85 | 38.15 | 38.15 | -0.91% | 4 |
| Sep 22, 2025 | 39.00 | 39.20 | 38.50 | 38.50 | 38.50 | - | 330 |
| Sep 19, 2025 | 36.80 | 39.60 | 36.80 | 38.50 | 38.50 | 0.92% | 210 |
| Sep 18, 2025 | 38.75 | 38.75 | 37.80 | 38.15 | 38.15 | -1.42% | 350 |
| Sep 17, 2025 | 39.60 | 39.60 | 38.60 | 38.70 | 38.70 | -2.15% | 300 |
| Sep 16, 2025 | 39.80 | 39.80 | 39.55 | 39.55 | 39.55 | -0.38% | 1 |
| Sep 15, 2025 | 39.40 | 39.70 | 39.40 | 39.70 | 39.70 | 0.51% | 42 |
| Sep 12, 2025 | 39.05 | 39.50 | 39.05 | 39.50 | 39.50 | - | 200 |
| Sep 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.38% | - |
| Sep 10, 2025 | 40.65 | 40.65 | 39.35 | 39.35 | 39.35 | -3.55% | 80 |
| Sep 9, 2025 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | -0.12% | 125 |
| Sep 8, 2025 | 39.90 | 40.85 | 39.90 | 40.85 | 40.85 | 2.00% | 130 |
| Sep 5, 2025 | 40.10 | 40.10 | 39.85 | 40.05 | 40.05 | -0.25% | 240 |
| Sep 4, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.74% | - |
| Sep 3, 2025 | 40.15 | 40.45 | 40.15 | 40.45 | 40.45 | 0.87% | 333 |
| Sep 2, 2025 | 41.35 | 41.35 | 40.10 | 40.10 | 40.10 | -3.14% | 75 |
| Sep 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.84% | - |
| Aug 29, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.48% | - |
| Aug 28, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | 41.95 | -0.59% | 47 |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.35% | - |
| Aug 26, 2025 | 42.50 | 42.50 | 42.20 | 42.35 | 42.35 | -0.35% | 145 |
| Aug 25, 2025 | 42.65 | 42.65 | 42.50 | 42.50 | 42.50 | 0.59% | 60 |
| Aug 22, 2025 | 42.20 | 42.25 | 42.20 | 42.25 | 42.25 | -0.12% | 36 |
| Aug 21, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.36% | - |
| Aug 20, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.36% | - |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.06% | - |
| Aug 18, 2025 | 43.05 | 43.05 | 42.45 | 42.45 | 42.45 | -1.74% | 150 |
| Aug 15, 2025 | 43.05 | 43.20 | 43.00 | 43.20 | 43.20 | -0.23% | 180 |
| Aug 14, 2025 | 43.10 | 43.30 | 43.05 | 43.30 | 43.30 | -1.14% | 138 |
| Aug 13, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -5.50% | 80 |
| Aug 12, 2025 | 46.25 | 46.35 | 46.25 | 46.35 | 46.35 | -1.28% | 100 |
| Aug 11, 2025 | 46.60 | 46.95 | 46.60 | 46.95 | 46.95 | 0.54% | 80 |
| Aug 8, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.74% | 125 |
| Aug 7, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.40% | - |
| Aug 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Aug 5, 2025 | 46.95 | 47.00 | 46.95 | 47.00 | 47.00 | - | 50 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.11% | - |
| Aug 1, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.32% | - |
| Jul 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.32% | - |
| Jul 30, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 46.75 | -1.68% | 30 |
| Jul 29, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | 47.55 | -0.83% | 114 |
| Jul 28, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 2 |
| Jul 25, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.21% | - |
| Jul 24, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.10% | - |
| Jul 23, 2025 | 48.45 | 48.45 | 48.00 | 48.00 | 48.00 | - | 25 |
| Jul 22, 2025 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 0.21% | 40 |
| Jul 21, 2025 | 47.95 | 47.95 | 47.90 | 47.90 | 47.90 | 2.35% | 390 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |