Ströer SE & Co. KGaA (SAX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 35 |
| 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 09, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Apr 08, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 50 |
| Apr 05, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Apr 04, 2024 | 55.85 | 55.95 | 55.85 | 55.95 | 55.95 | 10 |
| Apr 03, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Apr 02, 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 08, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Mar 07, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Mar 06, 2024 | 54.35 | 54.60 | 54.35 | 54.60 | 54.60 | 100 |
| Mar 05, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Mar 04, 2024 | 51.30 | 52.15 | 51.30 | 52.15 | 52.15 | 75 |
| Mar 01, 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 09, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 08, 2024 | 51.65 | 52.00 | 51.65 | 52.00 | 52.00 | 35 |
| Feb 07, 2024 | 52.25 | 52.25 | 52.10 | 52.10 | 52.10 | 20 |
| Feb 06, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 52.30 | 25 |
| Feb 05, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 20 |
| Feb 02, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 01, 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 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jan 08, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jan 05, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 04, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jan 03, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Jan 02, 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 08, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Dec 07, 2023 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 95 |
| Dec 06, 2023 | 55.25 | 55.45 | 55.25 | 55.45 | 55.45 | 158 |
| Dec 05, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Dec 04, 2023 | 54.50 | 54.65 | 54.15 | 54.15 | 54.15 | 120 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.