Stroeer SE & Co. KGaA (SAX) Historical Prices

29 Followers

Time Period

Events

DE:SAX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.98	39.24	38.06	38.58	38.58	-1.43%	92,593	1.22
Nov 10, 2026	39.12	39.46	38.76	39.14	39.14	+0.57%	48,527	0.63
Nov 09, 2026	39.16	39.34	38.76	38.76	38.76	-0.41%	68,113	0.87
Nov 06, 2026	39.20	39.24	38.44	38.92	38.92	-1.52%	48,689	0.62
Nov 05, 2026	39.32	40.04	39.18	39.52	39.52	+1.44%	152,097	1.96
Nov 04, 2026	38.62	39.22	38.14	38.96	38.96	+1.46%	119,403	1.54
Nov 03, 2026	38.34	38.84	38.00	38.40	38.40	-0.67%	56,980	0.73
Nov 02, 2026	38.44	38.66	38.04	38.66	38.66	+1.05%	63,860	0.82
Oct 30, 2026	37.50	38.30	37.26	38.26	38.26	+2.35%	111,776	1.42
Oct 29, 2026	36.20	37.38	36.16	37.38	37.38	+3.20%	95,165	1.19
Oct 28, 2026	37.28	37.28	36.10	36.22	36.22	-1.90%	44,237	0.55
Oct 27, 2026	37.10	37.10	36.60	36.92	36.92	+0.49%	79,572	0.98
Oct 26, 2026	37.62	37.76	36.74	36.74	36.74	-2.29%	59,267	0.67
Oct 23, 2026	38.00	38.00	37.10	37.60	37.60	-0.48%	74,245	0.84
Oct 22, 2026	37.60	37.94	37.20	37.78	37.78	+0.11%	126,723	1.45
Oct 21, 2026	37.30	38.26	37.30	37.74	37.74	+0.21%	56,974	0.65
Oct 20, 2026	37.26	37.82	37.20	37.66	37.66	+0.11%	30,345	0.35
Oct 19, 2026	38.36	38.36	37.06	37.62	37.62	-1.00%	57,348	0.66
Oct 16, 2026	38.10	39.00	37.78	38.00	38.00	-0.37%	110,685	1.28
Oct 15, 2026	37.40	38.22	37.04	38.14	38.14	+2.97%	91,441	1.07
Oct 14, 2026	36.46	37.62	36.46	37.04	37.04	+0.60%	82,896	0.97
Oct 13, 2026	37.04	37.58	36.52	36.82	36.82	-0.05%	41,990	0.48
Oct 12, 2026	37.00	37.00	36.26	36.84	36.84	+0.22%	42,351	0.49
Oct 09, 2026	35.90	37.18	35.90	36.76	36.76	+2.91%	66,183	0.77
Oct 08, 2026	36.14	36.20	35.46	35.72	35.72	-0.83%	51,221	0.59
Oct 07, 2026	35.96	36.32	35.50	36.02	36.02	+1.12%	44,168	0.51
Oct 06, 2026	35.86	36.24	35.62	35.62	35.62	-0.34%	41,011	0.47
Oct 05, 2026	35.90	36.70	35.42	35.74	35.74	+0.06%	55,093	0.63
Oct 02, 2026	35.62	36.50	35.44	35.72	35.72	-0.67%	101,103	1.17
Oct 01, 2026	35.80	37.00	35.00	35.96	35.96	+1.41%	67,968	0.79
Sep 30, 2026	36.10	36.30	35.46	35.46	35.46	-1.94%	56,810	0.66
Sep 29, 2026	36.20	37.08	36.12	36.16	36.16	-0.39%	48,045	0.55
Sep 28, 2026	37.50	37.50	36.30	36.30	36.30	-2.79%	96,257	1.11
Sep 25, 2026	37.56	37.56	36.90	37.34	37.34	+0.38%	45,317	0.52
Sep 24, 2026	37.40	37.84	37.20	37.20	37.20	-0.05%	50,762	0.58
Sep 23, 2026	37.26	37.70	36.74	37.22	37.22	-1.06%	37,825	0.43
Sep 22, 2026	37.42	38.26	37.06	37.62	37.62	+1.51%	43,023	0.49
Sep 21, 2026	36.56	37.30	36.10	37.06	37.06	+1.70%	92,190	1.04
Sep 18, 2026	36.16	37.00	35.70	36.44	36.44	+1.22%	636,285	8.04
Sep 17, 2026	36.30	36.64	35.94	36.00	36.00	-1.32%	49,183	0.62
Sep 16, 2026	36.50	37.02	36.28	36.48	36.48	-0.55%	39,712	0.44
Sep 15, 2026	37.40	37.46	36.68	36.68	36.68	-2.24%	32,381	0.35
Sep 14, 2026	37.38	37.94	37.12	37.52	37.52	+0.54%	41,952	0.45
Sep 11, 2026	37.80	37.84	37.32	37.32	37.32	-0.59%	30,529	0.32
Sep 10, 2026	37.24	37.90	37.24	37.54	37.54	+0.48%	41,361	0.43
Sep 09, 2026	37.64	37.72	37.02	37.36	37.36	+0.21%	50,458	0.52
Sep 08, 2026	37.66	37.66	37.18	37.28	37.28	-0.69%	41,509	0.43
Sep 07, 2026	37.46	38.06	36.82	37.54	37.54	-0.16%	38,338	0.39
Sep 04, 2026	38.12	38.32	37.56	37.60	37.60	-1.52%	51,921	0.52
Sep 03, 2026	37.88	38.46	37.52	38.18	38.18	+1.38%	56,772	0.56

Stroeer SE & Co. KGaA historical prices

Stroeer SE & Co. KGaA (SAX) Historical Prices

Become an Expert with TipRanks Premium