XETRA - Delayed Quote EUR

Ströer SE & Co. KGaA (SAX.DE)

51.50

-0.20

(-0.39%)

At close: May 21 at 5:42:30 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	51.90	52.10	51.10	51.50	51.50	66,942
May 20, 2025	51.10	51.70	50.90	51.70	51.70	50,547
May 19, 2025	51.40	51.50	50.80	51.10	51.10	31,768
May 16, 2025	50.80	50.80	50.80	50.80	50.80	-
May 15, 2025	51.00	51.30	50.50	50.80	50.80	43,648
May 14, 2025	52.10	52.10	52.10	52.10	52.10	-
May 13, 2025	52.40	53.00	51.80	52.10	52.10	64,151
May 12, 2025	50.70	52.60	50.70	52.00	52.00	60,441
May 9, 2025	48.80	50.80	48.80	50.40	50.40	110,040
May 8, 2025	51.60	51.90	48.70	48.75	48.75	130,865
May 7, 2025	52.60	52.60	51.60	52.00	52.00	52,152
May 6, 2025	52.70	52.70	51.50	52.20	52.20	71,313
May 5, 2025	52.60	53.00	52.30	52.60	52.60	29,406
May 2, 2025	52.80	53.20	51.40	52.40	52.40	79,584
Apr 30, 2025	52.20	52.80	51.80	52.50	52.50	66,981
Apr 29, 2025	52.10	52.80	51.80	52.50	52.50	-
Apr 28, 2025	51.50	52.30	51.50	52.20	52.20	45,841
Apr 25, 2025	52.10	52.10	50.80	51.70	51.70	61,387
Apr 24, 2025	52.00	52.40	51.10	51.80	51.80	42,921
Apr 23, 2025	51.70	52.90	51.70	52.50	52.50	70,351
Apr 22, 2025	51.20	51.20	50.40	51.20	51.20	42,911
Apr 17, 2025	50.10	51.10	50.00	51.00	51.00	63,647
Apr 16, 2025	50.20	50.60	49.50	49.95	49.95	73,224
Apr 15, 2025	49.65	49.65	49.65	49.65	49.65	-
Apr 14, 2025	48.85	50.00	48.70	49.65	49.65	86,785
Apr 11, 2025	48.50	49.35	48.10	48.55	48.55	100,676
Apr 10, 2025	50.30	50.90	48.10	48.10	48.10	79,351
Apr 9, 2025	46.65	48.65	46.65	48.00	48.00	81,747
Apr 8, 2025	47.90	48.55	47.25	47.90	47.90	110,928
Apr 7, 2025	44.35	49.20	44.00	47.10	47.10	119,756
Apr 4, 2025	51.00	51.20	46.32	47.90	47.90	146,879
Apr 3, 2025	53.15	53.50	51.00	51.50	51.50	69,458
Apr 2, 2025	54.50	54.50	53.00	53.40	53.40	50,153
Apr 1, 2025	54.35	54.50	53.80	54.05	54.05	43,220
Mar 31, 2025	54.20	54.60	53.50	53.90	53.90	75,479
Mar 28, 2025	56.20	56.20	54.60	54.65	54.65	59,289
Mar 27, 2025	56.40	56.70	55.50	55.80	55.80	56,313
Mar 26, 2025	57.60	57.65	56.35	56.95	56.95	56,808
Mar 25, 2025	58.05	58.05	57.25	57.50	57.50	35,298
Mar 24, 2025	57.30	57.30	57.30	57.30	57.30	-
Mar 21, 2025	57.55	58.05	56.65	57.30	57.30	122,235
Mar 20, 2025	57.95	58.20	56.90	58.05	58.05	51,074
Mar 19, 2025	57.65	58.15	57.30	57.50	57.50	72,532
Mar 18, 2025	58.60	59.30	57.60	57.90	57.90	97,597
Mar 17, 2025	57.90	57.90	57.90	57.90	57.90	-
Mar 14, 2025	57.75	59.10	57.45	57.90	57.90	107,010
Mar 13, 2025	56.80	58.25	56.65	58.20	58.20	91,850
Mar 12, 2025	56.65	57.10	56.20	57.00	57.00	62,945
Mar 11, 2025	56.50	57.60	55.80	56.10	56.10	115,154
Mar 10, 2025	56.65	56.95	55.50	56.10	56.10	57,870
Mar 7, 2025	56.85	56.85	54.75	56.35	56.35	89,678
Mar 6, 2025	56.20	59.30	55.85	56.65	56.65	173,059
Mar 5, 2025	52.65	56.70	52.50	54.50	54.50	-
Mar 4, 2025	52.85	52.90	51.90	52.50	52.50	70,140
Mar 3, 2025	53.45	53.45	52.70	53.35	53.35	116,627
Feb 28, 2025	53.85	53.85	52.80	53.15	53.15	103,406
Feb 27, 2025	53.00	53.70	51.85	53.45	53.45	156,540
Feb 26, 2025	58.00	58.70	49.70	53.20	53.20	191,701
Feb 25, 2025	58.30	58.65	57.50	58.00	58.00	54,957
Feb 24, 2025	56.90	58.40	56.75	58.20	58.20	64,586
Feb 21, 2025	55.70	56.35	55.70	56.35	56.35	31,107
Feb 20, 2025	55.85	56.90	55.45	55.60	55.60	40,476
Feb 19, 2025	57.85	57.85	55.60	55.60	55.60	69,395
Feb 18, 2025	57.40	57.40	57.40	57.40	57.40	-
Feb 17, 2025	56.90	57.40	56.25	57.40	57.40	27,891
Feb 14, 2025	57.40	57.45	56.95	57.10	57.10	46,170
Feb 13, 2025	56.25	57.80	55.75	57.80	57.80	50,035
Feb 12, 2025	56.40	56.60	56.00	56.00	56.00	27,862
Feb 11, 2025	56.10	56.55	55.90	56.10	56.10	19,959
Feb 10, 2025	56.15	56.15	56.15	56.15	56.15	-
Feb 7, 2025	56.20	56.50	55.90	56.15	56.15	23,564
Feb 6, 2025	55.95	56.80	55.90	56.60	56.60	28,667
Feb 5, 2025	56.60	56.70	55.70	56.20	56.20	19,962
Feb 4, 2025	56.50	57.05	56.25	56.80	56.80	22,823
Feb 3, 2025	55.40	57.05	54.80	57.00	57.00	44,373
Jan 31, 2025	58.25	58.25	56.95	57.05	57.05	50,779
Jan 30, 2025	57.95	58.35	57.35	57.90	57.90	62,979
Jan 29, 2025	57.85	58.25	57.45	57.70	57.70	59,998
Jan 28, 2025	57.25	58.20	57.20	57.65	57.65	59,485
Jan 27, 2025	56.25	57.75	56.25	57.00	57.00	57,459
Jan 24, 2025	56.10	56.10	56.10	56.10	56.10	-
Jan 23, 2025	54.90	56.10	54.85	56.10	56.10	87,210
Jan 22, 2025	54.25	55.25	53.95	55.00	55.00	36,657
Jan 21, 2025	54.55	54.55	54.55	54.55	54.55	-
Jan 20, 2025	54.55	54.55	54.55	54.55	54.55	-
Jan 17, 2025	54.55	54.55	54.55	54.55	54.55	-
Jan 16, 2025	53.70	54.60	53.05	54.55	54.55	87,380
Jan 15, 2025	57.00	57.00	54.50	55.20	55.20	108,141
Jan 14, 2025	56.00	56.20	54.50	55.05	55.05	120,058
Jan 13, 2025	56.00	57.30	55.20	56.00	56.00	225,759
Jan 10, 2025	45.84	56.25	45.40	55.10	55.10	238,612
Jan 9, 2025	45.20	46.00	45.16	46.00	46.00	27,045
Jan 8, 2025	45.80	45.80	45.80	45.80	45.80	-
Jan 7, 2025	45.48	46.28	44.40	45.80	45.80	84,722
Jan 6, 2025	45.00	45.66	44.92	45.34	45.34	72,998
Jan 3, 2025	45.80	46.16	45.06	45.06	45.06	35,966
Jan 2, 2025	46.26	46.40	45.72	46.24	46.24	29,225
Dec 30, 2024	46.18	46.18	46.18	46.18	46.18	-
Dec 27, 2024	46.08	46.46	45.96	46.18	46.18	31,024
Dec 23, 2024	46.40	46.50	45.92	46.24	46.24	66,485
Dec 20, 2024	47.02	47.02	46.24	46.36	46.36	75,633
Dec 19, 2024	48.02	48.04	47.12	47.26	47.26	55,418
Dec 18, 2024	48.02	48.78	48.02	48.24	48.24	33,113
Dec 17, 2024	48.38	48.56	47.64	48.26	48.26	39,944
Dec 16, 2024	48.24	48.56	47.26	47.94	47.94	21,833
Dec 13, 2024	48.46	49.02	48.36	48.58	48.58	33,000
Dec 12, 2024	49.22	49.24	47.96	48.12	48.12	35,945
Dec 11, 2024	49.08	49.50	48.76	48.76	48.76	45,357
Dec 10, 2024	49.52	49.52	49.52	49.52	49.52	-
Dec 9, 2024	49.62	50.25	49.28	49.52	49.52	56,300
Dec 6, 2024	49.14	49.54	49.04	49.14	49.14	88,317
Dec 5, 2024	48.92	50.50	48.76	49.32	49.32	130,001
Dec 4, 2024	49.26	51.10	49.26	51.00	51.00	66,374
Dec 3, 2024	49.28	50.00	49.12	49.44	49.44	38,794
Dec 2, 2024	49.08	49.28	48.44	49.06	49.06	41,574
Nov 29, 2024	48.88	49.06	48.28	48.80	48.80	47,055
Nov 28, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 27, 2024	47.90	48.50	47.90	48.50	48.50	40,348
Nov 26, 2024	48.30	48.30	47.36	47.84	47.84	38,686
Nov 25, 2024	46.70	46.70	46.70	46.70	46.70	-
Nov 22, 2024	47.12	47.42	46.56	46.70	46.70	32,229
Nov 21, 2024	47.86	47.86	47.14	47.14	47.14	18,708
Nov 20, 2024	48.10	48.14	47.42	47.46	47.46	29,319
Nov 19, 2024	48.22	48.36	46.94	47.80	47.80	72,610
Nov 18, 2024	48.42	48.42	48.42	48.42	48.42	-
Nov 15, 2024	48.42	48.42	48.42	48.42	48.42	-
Nov 14, 2024	49.36	49.36	48.20	48.42	48.42	42,055
Nov 13, 2024	48.36	50.05	48.26	49.20	49.20	73,492
Nov 12, 2024	50.40	50.40	48.64	48.76	48.76	38,475
Nov 11, 2024	50.10	50.60	49.80	49.94	49.94	53,216
Nov 8, 2024	52.30	52.35	49.48	49.52	49.52	79,098
Nov 7, 2024	52.15	52.75	51.80	51.80	51.80	42,361
Nov 6, 2024	54.30	54.80	52.25	52.30	52.30	55,653
Nov 5, 2024	53.25	54.20	53.25	54.00	54.00	30,030
Nov 4, 2024	54.55	54.60	53.35	53.40	53.40	33,878
Nov 1, 2024	54.75	55.10	54.15	54.75	54.75	14,895
Oct 31, 2024	55.15	55.15	54.20	54.50	54.50	20,640
Oct 30, 2024	54.80	55.20	54.50	55.00	55.00	41,678
Oct 29, 2024	55.45	56.05	55.30	55.30	55.30	43,770
Oct 28, 2024	55.10	56.00	55.10	55.75	55.75	19,223
Oct 25, 2024	55.55	55.55	54.85	55.15	55.15	-
Oct 24, 2024	54.65	55.75	54.65	55.55	55.55	10,519
Oct 23, 2024	55.75	55.90	54.95	55.00	55.00	15,648
Oct 22, 2024	56.55	56.55	55.05	55.60	55.60	17,600
Oct 21, 2024	57.70	58.25	56.60	56.80	56.80	21,601
Oct 18, 2024	56.60	57.75	56.60	57.65	57.65	23,259
Oct 17, 2024	56.45	57.10	56.45	56.85	56.85	21,939
Oct 16, 2024	57.00	57.00	56.20	56.50	56.50	21,030
Oct 15, 2024	56.10	56.95	56.10	56.75	56.75	39,647
Oct 14, 2024	56.25	56.25	55.35	55.90	55.90	11,530
Oct 11, 2024	55.95	56.00	55.55	55.85	55.85	15,800
Oct 10, 2024	56.50	56.50	55.00	55.45	55.45	33,846
Oct 9, 2024	56.60	56.75	56.40	56.65	56.65	20,490
Oct 8, 2024	56.65	56.65	56.65	56.65	56.65	-
Oct 7, 2024	56.75	56.75	56.15	56.65	56.65	11,608
Oct 4, 2024	56.10	56.45	55.70	56.20	56.20	20,836
Oct 3, 2024	56.45	56.45	55.40	55.55	55.55	10,297
Oct 2, 2024	56.90	56.90	56.20	56.20	56.20	14,973
Oct 1, 2024	57.40	57.85	56.65	56.80	56.80	17,718
Sep 30, 2024	57.75	57.85	56.95	57.45	57.45	29,166
Sep 27, 2024	57.35	58.30	57.05	58.15	58.15	41,879
Sep 26, 2024	57.25	58.60	57.05	57.35	57.35	53,468
Sep 25, 2024	55.70	56.80	55.70	56.80	56.80	24,273
Sep 24, 2024	55.85	56.90	55.85	56.20	56.20	18,930
Sep 23, 2024	55.45	56.35	55.25	56.35	56.35	20,990
Sep 20, 2024	56.65	57.00	55.80	55.85	55.85	67,614
Sep 19, 2024	55.35	57.00	55.25	57.00	57.00	58,077
Sep 18, 2024	55.20	55.80	54.70	54.90	54.90	23,025
Sep 17, 2024	55.25	55.80	55.25	55.40	55.40	14,798
Sep 16, 2024	55.30	55.75	54.75	55.05	55.05	10,364
Sep 13, 2024	54.70	54.70	54.70	54.70	54.70	-
Sep 12, 2024	54.75	55.30	54.45	54.70	54.70	33,669
Sep 11, 2024	55.65	55.75	54.15	54.25	54.25	51,775
Sep 10, 2024	56.50	56.50	55.05	55.25	55.25	46,942
Sep 9, 2024	55.30	56.45	55.15	56.30	56.30	58,506
Sep 6, 2024	57.90	57.90	54.90	54.90	54.90	70,134
Sep 5, 2024	57.05	58.10	57.05	57.70	57.70	26,141
Sep 4, 2024	57.50	57.90	57.05	57.60	57.60	24,955
Sep 3, 2024	58.95	59.35	57.85	58.05	58.05	32,907
Sep 2, 2024	59.45	59.45	58.80	59.10	59.10	27,746
Aug 30, 2024	59.25	59.40	59.00	59.20	59.20	53,258
Aug 29, 2024	58.95	59.60	58.95	59.25	59.25	29,152
Aug 28, 2024	59.10	59.45	58.70	58.80	58.80	22,392
Aug 27, 2024	59.40	59.60	58.75	59.15	59.15	34,259
Aug 26, 2024	59.40	59.45	58.90	59.10	59.10	23,196
Aug 23, 2024	58.65	59.20	58.55	59.10	59.10	50,375
Aug 22, 2024	58.40	58.65	58.35	58.55	58.55	20,214
Aug 21, 2024	58.85	58.95	58.30	58.50	58.50	25,498
Aug 20, 2024	59.15	59.20	58.35	58.95	58.95	31,471
Aug 19, 2024	58.90	58.95	58.40	58.80	58.80	21,510
Aug 16, 2024	58.60	58.95	58.50	58.70	58.70	24,958
Aug 15, 2024	58.00	58.70	57.45	58.70	58.70	52,644
Aug 14, 2024	58.50	58.60	57.80	58.20	58.20	23,971
Aug 13, 2024	58.00	58.05	57.50	58.00	58.00	31,128
Aug 12, 2024	57.90	57.90	57.90	57.90	57.90	-
Aug 9, 2024	58.05	58.65	57.10	57.90	57.90	51,245
Aug 8, 2024	58.35	62.65	58.10	58.60	58.60	160,059
Aug 7, 2024	58.00	58.70	57.65	58.00	58.00	65,513
Aug 6, 2024	57.50	58.35	57.20	57.90	57.90	49,681
Aug 5, 2024	58.70	58.80	56.90	57.35	57.35	186,974
Aug 2, 2024	62.85	62.85	59.90	59.95	59.95	82,304
Aug 1, 2024	62.50	63.10	62.15	62.30	62.30	36,232
Jul 31, 2024	63.30	63.70	62.50	62.50	62.50	41,565
Jul 30, 2024	62.25	63.10	62.25	62.75	62.75	45,595
Jul 29, 2024	62.65	62.95	62.25	62.30	62.30	46,634
Jul 26, 2024	61.90	62.55	61.55	62.30	62.30	31,919
Jul 25, 2024	62.65	62.65	61.35	61.80	61.80	49,942
Jul 24, 2024	62.40	63.20	62.40	62.90	62.90	14,415
Jul 23, 2024	63.25	63.30	62.60	63.00	63.00	23,978
Jul 22, 2024	62.95	63.40	62.40	63.20	63.20	17,150
Jul 19, 2024	63.25	63.70	62.05	63.15	63.15	78,183
Jul 18, 2024	63.55	64.00	63.10	63.30	63.30	35,145
Jul 17, 2024	62.95	64.65	62.80	63.90	63.90	53,223
Jul 16, 2024	63.10	63.25	62.55	62.80	62.80	35,596
Jul 15, 2024	63.35	63.60	62.65	63.30	63.30	35,760
Jul 12, 2024	62.80	63.45	62.30	63.45	63.45	38,965
Jul 11, 2024	62.30	62.60	61.05	62.60	62.60	77,649
Jul 10, 2024	62.80	62.90	62.20	62.35	62.35	24,259
Jul 9, 2024	62.20	63.30	62.05	62.75	62.75	54,599
Jul 8, 2024	61.15	63.45	60.85	62.50	62.50	69,187
Jul 5, 2024	60.45	61.00	60.10	61.00	61.00	28,019
Jul 4, 2024	60.55	60.55	60.05	60.25	60.25	10,662
Jul 3, 2024	60.90	60.90	59.80	60.10	60.10	15,012
Jul 2, 2024	60.00	60.35	58.75	60.35	60.35	44,505
Jul 1, 2024	60.40	60.95	59.90	60.00	60.00	31,701
Jun 28, 2024	60.80	60.80	59.60	59.85	59.85	51,478
Jun 27, 2024	60.45	60.45	60.45	60.45	60.45	-
Jun 26, 2024	60.15	60.80	59.85	60.45	60.45	30,918
Jun 25, 2024	61.50	61.70	60.55	60.70	60.70	27,955
Jun 24, 2024	60.65	61.40	60.35	61.40	61.40	32,070
Jun 21, 2024	61.50	61.50	60.30	60.40	60.40	87,884
Jun 20, 2024	61.15	61.65	61.00	61.10	61.10	20,176
Jun 19, 2024	61.40	61.55	60.60	60.85	60.85	42,004
Jun 18, 2024	61.35	61.35	61.35	61.35	61.35	-
Jun 17, 2024	61.35	61.45	60.65	61.35	61.35	35,000
Jun 14, 2024	61.75	61.80	60.55	61.00	61.00	44,632
Jun 13, 2024	63.70	63.70	61.20	61.20	61.20	78,036
Jun 12, 2024	1.85 Dividend
Jun 12, 2024	63.00	64.00	62.10	63.70	63.70	74,461
Jun 11, 2024	64.65	65.60	64.00	64.40	62.55	50,528
Jun 10, 2024	65.60	65.65	64.90	65.25	63.38	63,790
Jun 7, 2024	67.15	67.15	65.20	65.50	63.62	73,704
Jun 6, 2024	66.70	67.50	66.45	67.05	65.12	48,661
Jun 5, 2024	66.20	66.75	66.20	66.75	64.83	27,501
Jun 4, 2024	66.80	67.00	66.10	66.50	64.59	59,889
Jun 3, 2024	65.75	65.80	65.25	65.50	63.62	25,899
May 31, 2024	64.75	65.65	64.75	65.50	63.62	71,534
May 30, 2024	64.80	65.05	64.40	65.05	63.18	41,126
May 29, 2024	65.80	65.90	64.80	64.80	62.94	55,858
May 28, 2024	66.20	66.35	65.45	65.80	63.91	40,633
May 27, 2024	66.50	67.05	66.25	66.45	64.54	22,139
May 24, 2024	66.45	67.10	66.30	66.95	65.03	25,549
May 23, 2024	66.45	67.10	66.05	66.75	64.83	23,819
May 22, 2024	67.50	67.50	66.40	66.65	64.74	25,862
May 21, 2024	67.10	67.65	66.90	67.10	65.17	45,302

EXJ.DE Readcrest Capital AG

1.0000

0.00%

APM.DE ad pepper media International N.V.

3.1200

+0.65%

SYZ.DE SYZYGY AG

2.3700

0.00%

YOC.DE YOC AG

14.90

-1.00%

MCHN.SW MCH Group AG

3.5000

0.00%

CRTO Criteo S.A.

26.43

-3.82%

CCO Clear Channel Outdoor Holdings, Inc.

1.1200

-4.27%

NEXN Nexxen International Ltd.

11.26

-2.00%

CDLX Cardlytics, Inc.

1.8300

-8.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ströer SE & Co. KGaA (SAX.DE)

Related Tickers