Stroeer SE & Co KGaA (SAX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 13 June 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 12 June 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 12 June 2024 | 1.85 Dividend | |||||
| 11 June 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 63.20 | - |
| 10 June 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.54 | - |
| 07 June 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.19 | - |
| 06 June 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 64.75 | - |
| 05 June 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.51 | - |
| 04 June 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 64.07 | - |
| 03 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.64 | - |
| 31 May 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 63.10 | - |
| 30 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.57 | - |
| 29 May 2024 | 65.50 | 65.70 | 65.50 | 65.70 | 63.83 | 300 |
| 28 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.41 | - |
| 27 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.80 | - |
| 24 May 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 64.56 | - |
| 23 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.61 | - |
| 22 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.09 | - |
| 21 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 65.14 | - |
| 20 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.66 | - |
| 17 May 2024 | 64.95 | 66.50 | 64.95 | 66.50 | 64.61 | 300 |
| 16 May 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 62.23 | - |
| 15 May 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 59.90 | - |
| 14 May 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.01 | - |
| 13 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.21 | - |
| 10 May 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.82 | - |
| 09 May 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 60.77 | - |
| 08 May 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 59.36 | - |
| 07 May 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 59.31 | - |
| 06 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.24 | - |
| 03 May 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.05 | - |
| 02 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.29 | - |
| 30 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 58.49 | - |
| 29 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 58.39 | - |
| 26 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.68 | - |
| 25 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 58.73 | - |
| 24 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 59.02 | - |
| 23 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 58.54 | - |
| 22 Apr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 56.98 | - |
| 19 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 56.45 | - |
| 18 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 56.79 | - |
| 17 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.91 | - |
| 16 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 55.77 | - |
| 15 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 56.06 | - |
| 12 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 55.82 | - |
| 11 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 55.82 | - |
| 10 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 54.36 | - |
| 09 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 53.58 | - |
| 08 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.63 | - |
| 05 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 53.39 | - |
| 04 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 54.26 | - |
| 03 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 54.07 | - |
| 02 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.65 | - |
| 28 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.12 | - |
| 27 Mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 54.07 | - |
| 26 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 53.97 | - |
| 25 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 54.84 | - |
| 22 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.78 | - |
| 21 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.44 | - |
| 20 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 53.24 | - |
| 19 Mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 53.29 | - |
| 18 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 53.34 | - |
| 15 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 52.56 | - |
| 14 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 52.22 | - |
| 13 Mar 2024 | 53.45 | 54.05 | 53.45 | 54.05 | 52.51 | 5 |
| 12 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 51.83 | - |
| 11 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 52.32 | - |
| 08 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.03 | - |
| 07 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 51.83 | - |
| 06 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 52.66 | - |
| 05 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 51.98 | - |
| 04 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.84 | - |
| 01 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.18 | - |
| 29 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 50.67 | - |
| 28 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 50.96 | - |
| 27 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.25 | - |
| 26 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.88 | - |
| 23 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.69 | - |
| 22 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 51.40 | - |
| 21 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 51.35 | - |
| 20 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 51.35 | - |
| 19 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 51.15 | - |
| 16 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 50.96 | - |
| 15 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 51.35 | - |
| 14 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 50.96 | - |
| 13 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.10 | - |
| 12 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.01 | - |
| 09 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 50.62 | - |
| 08 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.18 | - |
| 07 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 50.81 | - |
| 06 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.72 | - |
| 05 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.10 | - |
| 02 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.17 | - |
| 01 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 52.66 | - |
| 31 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 52.66 | - |
| 30 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 52.42 | - |
| 29 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 52.51 | - |
| 26 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.44 | - |
| 25 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 52.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.