Stroeer SE & Co KGaA (SAX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.45 | 60.45 | 59.30 | 59.95 | 59.95 | - |
| 25 Apr 2024 | 60.55 | 60.65 | 59.90 | 60.20 | 60.20 | - |
| 24 Apr 2024 | 60.75 | 60.80 | 60.30 | 60.55 | 60.55 | 200 |
| 23 Apr 2024 | 60.30 | 61.15 | 60.30 | 60.70 | 60.70 | 2,212 |
| 22 Apr 2024 | 58.70 | 60.40 | 58.70 | 60.20 | 60.20 | 762 |
| 19 Apr 2024 | 58.35 | 58.65 | 57.80 | 58.40 | 58.40 | 478 |
| 18 Apr 2024 | 58.45 | 58.90 | 58.15 | 58.75 | 58.75 | 555 |
| 17 Apr 2024 | 57.65 | 59.05 | 57.55 | 58.30 | 58.30 | 1,917 |
| 16 Apr 2024 | 57.35 | 57.90 | 55.95 | 57.60 | 57.60 | 444 |
| 15 Apr 2024 | 57.50 | 58.55 | 57.50 | 57.55 | 57.55 | 20 |
| 12 Apr 2024 | 57.55 | 58.40 | 57.55 | 57.60 | 57.60 | 360 |
| 11 Apr 2024 | 57.55 | 57.85 | 57.05 | 57.45 | 57.45 | 1,600 |
| 10 Apr 2024 | 56.10 | 58.05 | 56.10 | 57.60 | 57.60 | 786 |
| 09 Apr 2024 | 55.50 | 56.50 | 55.15 | 55.95 | 55.95 | 60 |
| 08 Apr 2024 | 55.20 | 55.55 | 54.75 | 55.15 | 55.15 | - |
| 05 Apr 2024 | 55.00 | 55.35 | 54.75 | 55.15 | 55.15 | - |
| 04 Apr 2024 | 55.90 | 56.50 | 55.00 | 55.00 | 55.00 | 280 |
| 03 Apr 2024 | 55.75 | 56.00 | 55.50 | 55.90 | 55.90 | - |
| 02 Apr 2024 | 56.40 | 56.50 | 55.70 | 55.75 | 55.75 | - |
| 28 Mar 2024 | 55.75 | 56.55 | 55.45 | 56.35 | 56.35 | 364 |
| 27 Mar 2024 | 55.75 | 56.10 | 55.65 | 55.80 | 55.80 | - |
| 26 Mar 2024 | 55.55 | 56.10 | 55.40 | 55.70 | 55.70 | 90 |
| 25 Mar 2024 | 56.40 | 56.40 | 54.85 | 55.50 | 55.50 | 900 |
| 22 Mar 2024 | 55.40 | 57.15 | 55.35 | 56.55 | 56.55 | 220 |
| 21 Mar 2024 | 55.00 | 55.75 | 54.85 | 55.55 | 55.55 | 2,300 |
| 20 Mar 2024 | 54.85 | 55.85 | 54.45 | 54.85 | 54.85 | 440 |
| 19 Mar 2024 | 54.90 | 55.15 | 54.65 | 54.85 | 54.85 | 200 |
| 18 Mar 2024 | 55.05 | 55.15 | 53.75 | 54.90 | 54.90 | 740 |
| 15 Mar 2024 | 54.20 | 55.15 | 54.20 | 55.10 | 55.10 | 3,670 |
| 14 Mar 2024 | 53.85 | 54.40 | 53.80 | 54.15 | 54.15 | 800 |
| 13 Mar 2024 | 53.55 | 54.40 | 53.35 | 53.85 | 53.85 | 404 |
| 12 Mar 2024 | 53.40 | 53.85 | 53.30 | 53.45 | 53.45 | 400 |
| 11 Mar 2024 | 53.90 | 54.15 | 53.25 | 53.30 | 53.30 | 650 |
| 08 Mar 2024 | 53.60 | 54.35 | 53.45 | 53.90 | 53.90 | - |
| 07 Mar 2024 | 53.45 | 53.65 | 52.95 | 53.60 | 53.60 | - |
| 06 Mar 2024 | 54.55 | 55.10 | 53.45 | 53.50 | 53.50 | 318 |
| 05 Mar 2024 | 54.40 | 56.95 | 53.00 | 54.30 | 54.30 | 4,210 |
| 04 Mar 2024 | 51.55 | 52.35 | 51.40 | 52.25 | 52.25 | 1,050 |
| 01 Mar 2024 | 51.85 | 51.90 | 51.35 | 51.60 | 51.60 | - |
| 29 Feb 2024 | 52.25 | 52.25 | 51.30 | 51.70 | 51.70 | - |
| 28 Feb 2024 | 52.60 | 52.60 | 51.85 | 52.05 | 52.05 | - |
| 27 Feb 2024 | 52.85 | 53.30 | 52.45 | 52.50 | 52.50 | - |
| 26 Feb 2024 | 53.50 | 53.70 | 52.80 | 52.85 | 52.85 | 280 |
| 23 Feb 2024 | 53.25 | 53.85 | 52.80 | 53.50 | 53.50 | 31 |
| 22 Feb 2024 | 52.90 | 53.55 | 52.75 | 53.25 | 53.25 | 117 |
| 21 Feb 2024 | 52.90 | 53.10 | 52.50 | 52.75 | 52.75 | 228 |
| 20 Feb 2024 | 52.90 | 52.95 | 52.55 | 52.85 | 52.85 | 274 |
| 19 Feb 2024 | 52.85 | 53.15 | 52.80 | 52.95 | 52.95 | 38 |
| 16 Feb 2024 | 52.50 | 53.00 | 52.35 | 52.80 | 52.80 | 477 |
| 15 Feb 2024 | 52.95 | 53.00 | 52.10 | 52.45 | 52.45 | - |
| 14 Feb 2024 | 52.50 | 53.40 | 52.50 | 52.90 | 52.90 | 270 |
| 13 Feb 2024 | 52.70 | 52.85 | 52.35 | 52.40 | 52.40 | 1,715 |
| 12 Feb 2024 | 52.60 | 53.40 | 52.60 | 52.75 | 52.75 | - |
| 09 Feb 2024 | 52.20 | 52.75 | 52.10 | 52.55 | 52.55 | 197 |
| 08 Feb 2024 | 51.75 | 52.25 | 51.50 | 52.20 | 52.20 | - |
| 07 Feb 2024 | 52.35 | 52.40 | 51.65 | 51.70 | 51.70 | 389 |
| 06 Feb 2024 | 52.35 | 52.40 | 51.55 | 52.30 | 52.30 | - |
| 05 Feb 2024 | 52.65 | 52.75 | 51.90 | 52.35 | 52.35 | 2,557 |
| 02 Feb 2024 | 53.75 | 54.00 | 52.65 | 52.70 | 52.70 | 672 |
| 01 Feb 2024 | 54.20 | 54.30 | 53.55 | 53.65 | 53.65 | 484 |
| 31 Jan 2024 | 54.30 | 54.65 | 54.00 | 54.15 | 54.15 | 290 |
| 30 Jan 2024 | 54.05 | 54.40 | 53.85 | 54.30 | 54.30 | 100 |
| 29 Jan 2024 | 54.00 | 54.50 | 53.50 | 54.05 | 54.05 | 275 |
| 26 Jan 2024 | 55.10 | 56.10 | 54.35 | 55.25 | 55.25 | 215 |
| 25 Jan 2024 | 54.15 | 55.30 | 54.15 | 55.30 | 55.30 | 3,699 |
| 24 Jan 2024 | 53.80 | 54.25 | 53.55 | 54.10 | 54.10 | 303 |
| 23 Jan 2024 | 53.70 | 54.25 | 53.45 | 53.60 | 53.60 | 328 |
| 22 Jan 2024 | 52.10 | 53.70 | 52.10 | 53.60 | 53.60 | 2,464 |
| 19 Jan 2024 | 51.90 | 52.25 | 51.60 | 51.95 | 51.95 | 102 |
| 18 Jan 2024 | 51.65 | 52.05 | 51.40 | 51.85 | 51.85 | 280 |
| 17 Jan 2024 | 51.85 | 51.85 | 50.75 | 51.25 | 51.25 | 10 |
| 16 Jan 2024 | 52.20 | 52.30 | 51.75 | 52.10 | 52.10 | 1,116 |
| 15 Jan 2024 | 51.90 | 51.90 | 51.35 | 51.40 | 51.40 | - |
| 12 Jan 2024 | 52.15 | 52.75 | 52.10 | 52.15 | 52.15 | 456 |
| 11 Jan 2024 | 53.40 | 53.40 | 51.85 | 52.00 | 52.00 | 300 |
| 10 Jan 2024 | 52.55 | 53.20 | 52.55 | 53.10 | 53.10 | 126 |
| 09 Jan 2024 | 52.65 | 53.10 | 52.25 | 52.55 | 52.55 | 307 |
| 08 Jan 2024 | 52.15 | 52.70 | 51.55 | 52.70 | 52.70 | 537 |
| 05 Jan 2024 | 52.35 | 52.35 | 51.60 | 52.10 | 52.10 | 1,256 |
| 04 Jan 2024 | 52.60 | 53.00 | 52.15 | 52.35 | 52.35 | 448 |
| 03 Jan 2024 | 52.95 | 53.10 | 52.45 | 52.45 | 52.45 | 500 |
| 02 Jan 2024 | 53.80 | 54.10 | 52.85 | 52.85 | 52.85 | - |
| 29 Dec 2023 | 52.05 | 53.65 | 52.05 | 53.65 | 53.65 | 29 |
| 28 Dec 2023 | 52.30 | 52.35 | 51.90 | 51.95 | 51.95 | 725 |
| 27 Dec 2023 | 52.45 | 52.65 | 52.15 | 52.25 | 52.25 | 406 |
| 22 Dec 2023 | 53.05 | 53.15 | 52.40 | 52.45 | 52.45 | 332 |
| 21 Dec 2023 | 52.95 | 53.20 | 52.75 | 53.05 | 53.05 | 320 |
| 20 Dec 2023 | 52.65 | 53.10 | 52.40 | 52.80 | 52.80 | 598 |
| 19 Dec 2023 | 52.25 | 52.75 | 52.10 | 52.75 | 52.75 | - |
| 18 Dec 2023 | 51.90 | 52.35 | 51.80 | 52.30 | 52.30 | 510 |
| 15 Dec 2023 | 52.60 | 53.25 | 51.70 | 51.75 | 51.75 | 1,021 |
| 14 Dec 2023 | 52.15 | 53.15 | 52.15 | 52.45 | 52.45 | 35 |
| 13 Dec 2023 | 52.35 | 52.60 | 51.65 | 52.00 | 52.00 | 600 |
| 12 Dec 2023 | 53.25 | 53.25 | 52.30 | 52.30 | 52.30 | 1,175 |
| 11 Dec 2023 | 53.25 | 53.40 | 53.05 | 53.20 | 53.20 | 1,298 |
| 08 Dec 2023 | 54.10 | 54.10 | 53.20 | 53.25 | 53.25 | 1,664 |
| 07 Dec 2023 | 54.75 | 54.80 | 53.90 | 54.00 | 54.00 | 314 |
| 06 Dec 2023 | 55.20 | 56.05 | 54.65 | 54.70 | 54.70 | 1,250 |
| 05 Dec 2023 | 53.95 | 54.20 | 53.70 | 53.75 | 53.75 | 50 |
| 04 Dec 2023 | 54.40 | 55.20 | 53.95 | 54.00 | 54.00 | 502 |
| *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.