Stroeer SE & Co KGaA (SAX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 60.25 | 60.25 | 59.90 | 59.90 | 59.90 | - |
| 29 Apr 2024 | 60.05 | 60.10 | 59.20 | 60.10 | 60.10 | - |
| 26 Apr 2024 | 60.40 | 60.40 | 59.40 | 59.40 | 59.40 | - |
| 25 Apr 2024 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | - |
| 24 Apr 2024 | 60.75 | 60.75 | 60.25 | 60.45 | 60.45 | - |
| 23 Apr 2024 | 60.30 | 61.10 | 60.30 | 60.50 | 60.50 | - |
| 22 Apr 2024 | 58.60 | 60.25 | 58.60 | 60.25 | 60.25 | 169 |
| 19 Apr 2024 | 58.15 | 58.35 | 58.15 | 58.35 | 58.35 | - |
| 18 Apr 2024 | 58.40 | 58.75 | 58.10 | 58.55 | 58.55 | - |
| 17 Apr 2024 | 57.50 | 58.85 | 57.50 | 58.20 | 58.20 | - |
| 16 Apr 2024 | 57.30 | 57.45 | 55.85 | 57.35 | 57.35 | 83 |
| 15 Apr 2024 | 57.60 | 58.10 | 57.50 | 57.50 | 57.50 | - |
| 12 Apr 2024 | 57.45 | 58.15 | 57.40 | 57.40 | 57.40 | - |
| 11 Apr 2024 | 57.55 | 57.75 | 57.05 | 57.20 | 57.20 | - |
| 10 Apr 2024 | 56.00 | 57.95 | 56.00 | 57.35 | 57.35 | 100 |
| 09 Apr 2024 | 55.45 | 56.10 | 55.15 | 55.75 | 55.75 | - |
| 08 Apr 2024 | 55.15 | 55.15 | 54.75 | 55.00 | 55.00 | - |
| 05 Apr 2024 | 54.90 | 55.25 | 54.85 | 55.05 | 55.05 | - |
| 04 Apr 2024 | 55.85 | 55.95 | 55.50 | 55.50 | 55.50 | 102 |
| 03 Apr 2024 | 55.70 | 55.95 | 55.40 | 55.80 | 55.80 | 92 |
| 02 Apr 2024 | 56.35 | 56.40 | 55.55 | 55.55 | 55.55 | - |
| 28 Mar 2024 | 55.65 | 56.40 | 55.35 | 56.15 | 56.15 | - |
| 27 Mar 2024 | 55.65 | 55.85 | 55.55 | 55.55 | 55.55 | - |
| 26 Mar 2024 | 55.45 | 55.95 | 55.45 | 55.55 | 55.55 | - |
| 25 Mar 2024 | 56.40 | 56.40 | 55.10 | 55.45 | 55.45 | - |
| 22 Mar 2024 | 55.30 | 56.65 | 55.30 | 56.40 | 56.40 | - |
| 21 Mar 2024 | 55.00 | 55.50 | 54.70 | 55.40 | 55.40 | - |
| 20 Mar 2024 | 54.75 | 55.60 | 54.65 | 54.65 | 54.65 | - |
| 19 Mar 2024 | 54.90 | 54.90 | 54.70 | 54.70 | 54.70 | - |
| 18 Mar 2024 | 55.05 | 55.05 | 54.10 | 54.75 | 54.75 | - |
| 15 Mar 2024 | 54.10 | 54.95 | 54.10 | 54.60 | 54.60 | - |
| 14 Mar 2024 | 53.80 | 54.25 | 53.80 | 53.95 | 53.95 | - |
| 13 Mar 2024 | 53.45 | 54.20 | 53.45 | 53.70 | 53.70 | - |
| 12 Mar 2024 | 53.35 | 53.55 | 53.20 | 53.40 | 53.40 | - |
| 11 Mar 2024 | 53.85 | 54.00 | 53.10 | 53.10 | 53.10 | - |
| 08 Mar 2024 | 53.50 | 54.15 | 53.30 | 53.75 | 53.75 | - |
| 07 Mar 2024 | 53.35 | 53.45 | 53.20 | 53.40 | 53.40 | - |
| 06 Mar 2024 | 54.45 | 54.45 | 53.35 | 53.35 | 53.35 | - |
| 05 Mar 2024 | 53.40 | 56.80 | 53.40 | 54.35 | 54.35 | - |
| 04 Mar 2024 | 51.50 | 51.90 | 51.40 | 51.90 | 51.90 | - |
| 01 Mar 2024 | 51.75 | 51.75 | 51.30 | 51.35 | 51.35 | - |
| 29 Feb 2024 | 52.25 | 52.25 | 51.45 | 51.45 | 51.45 | - |
| 28 Feb 2024 | 52.55 | 52.55 | 51.85 | 51.95 | 51.95 | - |
| 27 Feb 2024 | 52.70 | 53.05 | 52.30 | 52.30 | 52.30 | - |
| 26 Feb 2024 | 53.40 | 53.40 | 52.70 | 52.70 | 52.70 | - |
| 23 Feb 2024 | 53.15 | 53.65 | 52.95 | 53.35 | 53.35 | - |
| 22 Feb 2024 | 52.90 | 53.50 | 52.90 | 53.05 | 53.05 | - |
| 21 Feb 2024 | 52.85 | 52.90 | 52.50 | 52.50 | 52.50 | 7 |
| 20 Feb 2024 | 52.85 | 52.90 | 52.50 | 52.65 | 52.65 | - |
| 19 Feb 2024 | 52.75 | 53.15 | 52.70 | 52.85 | 52.85 | - |
| 16 Feb 2024 | 52.40 | 52.80 | 52.40 | 52.70 | 52.70 | - |
| 15 Feb 2024 | 52.90 | 52.90 | 52.15 | 52.25 | 52.25 | - |
| 14 Feb 2024 | 52.45 | 52.85 | 52.45 | 52.65 | 52.65 | 174 |
| 13 Feb 2024 | 52.60 | 52.75 | 52.25 | 52.25 | 52.25 | - |
| 12 Feb 2024 | 52.55 | 53.05 | 52.55 | 52.55 | 52.55 | - |
| 09 Feb 2024 | 52.10 | 52.50 | 52.10 | 52.35 | 52.35 | - |
| 08 Feb 2024 | 51.65 | 52.05 | 51.50 | 51.95 | 51.95 | - |
| 07 Feb 2024 | 52.25 | 52.25 | 51.45 | 51.45 | 51.45 | - |
| 06 Feb 2024 | 52.25 | 52.25 | 51.60 | 52.10 | 52.10 | - |
| 05 Feb 2024 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | - |
| 02 Feb 2024 | 53.70 | 53.70 | 52.50 | 52.50 | 52.50 | - |
| 01 Feb 2024 | 54.15 | 54.15 | 53.50 | 53.50 | 53.50 | - |
| 31 Jan 2024 | 54.25 | 54.50 | 54.05 | 54.10 | 54.10 | - |
| 30 Jan 2024 | 54.05 | 54.30 | 54.05 | 54.10 | 54.10 | - |
| 29 Jan 2024 | 53.80 | 54.05 | 53.75 | 53.75 | 53.75 | - |
| 26 Jan 2024 | 55.00 | 55.95 | 54.80 | 55.05 | 55.05 | - |
| 25 Jan 2024 | 54.00 | 55.20 | 54.00 | 55.05 | 55.05 | - |
| 24 Jan 2024 | 53.80 | 54.00 | 53.60 | 53.95 | 53.95 | - |
| 23 Jan 2024 | 53.65 | 54.20 | 53.55 | 53.55 | 53.55 | - |
| 22 Jan 2024 | 52.00 | 53.60 | 52.00 | 53.30 | 53.30 | 150 |
| 19 Jan 2024 | 51.75 | 51.85 | 51.50 | 51.75 | 51.75 | - |
| 18 Jan 2024 | 51.55 | 51.90 | 51.45 | 51.60 | 51.60 | - |
| 17 Jan 2024 | 51.75 | 51.75 | 51.15 | 51.15 | 51.15 | - |
| 16 Jan 2024 | 52.15 | 52.20 | 51.90 | 51.95 | 51.95 | - |
| 15 Jan 2024 | 52.50 | 52.50 | 51.20 | 51.20 | 51.20 | - |
| 12 Jan 2024 | 52.25 | 52.70 | 52.10 | 52.10 | 52.10 | 20 |
| 11 Jan 2024 | 53.25 | 53.25 | 51.75 | 51.75 | 51.75 | - |
| 10 Jan 2024 | 52.45 | 52.95 | 52.45 | 52.95 | 52.95 | - |
| 09 Jan 2024 | 52.60 | 52.75 | 52.40 | 52.55 | 52.55 | - |
| 08 Jan 2024 | 52.05 | 52.50 | 51.55 | 52.50 | 52.50 | - |
| 05 Jan 2024 | 52.20 | 52.25 | 51.60 | 51.90 | 51.90 | - |
| 04 Jan 2024 | 52.50 | 52.80 | 52.30 | 52.30 | 52.30 | - |
| 03 Jan 2024 | 52.90 | 52.90 | 52.30 | 52.30 | 52.30 | - |
| 02 Jan 2024 | 53.75 | 53.85 | 52.90 | 52.90 | 52.90 | 192 |
| 29 Dec 2023 | 51.95 | 53.65 | 51.95 | 53.65 | 53.65 | - |
| 28 Dec 2023 | 52.25 | 52.25 | 51.80 | 51.80 | 51.80 | - |
| 27 Dec 2023 | 52.30 | 52.50 | 52.10 | 52.15 | 52.15 | 22 |
| 22 Dec 2023 | 52.85 | 52.85 | 52.20 | 52.20 | 52.20 | - |
| 21 Dec 2023 | 52.85 | 52.90 | 52.70 | 52.90 | 52.90 | - |
| 20 Dec 2023 | 52.55 | 52.90 | 52.55 | 52.90 | 52.90 | - |
| 19 Dec 2023 | 52.20 | 52.65 | 52.10 | 52.65 | 52.65 | - |
| 18 Dec 2023 | 51.85 | 51.95 | 51.75 | 51.95 | 51.95 | - |
| 15 Dec 2023 | 52.50 | 52.75 | 51.60 | 51.60 | 51.60 | - |
| 14 Dec 2023 | 52.05 | 52.95 | 52.05 | 52.25 | 52.25 | - |
| 13 Dec 2023 | 52.20 | 52.20 | 51.75 | 51.85 | 51.85 | - |
| 12 Dec 2023 | 53.15 | 53.15 | 52.30 | 52.30 | 52.30 | - |
| 11 Dec 2023 | 53.20 | 53.25 | 52.95 | 52.95 | 52.95 | - |
| 08 Dec 2023 | 53.90 | 53.90 | 53.05 | 53.05 | 53.05 | - |
| 07 Dec 2023 | 54.65 | 54.75 | 53.70 | 53.70 | 53.70 | - |
| 06 Dec 2023 | 55.05 | 55.25 | 54.70 | 54.70 | 54.70 | - |
| *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.