Live

Tariff updates: Trump escalates threats on China

Hanover - Delayed Quote EUR

Stroeer SE & Co KGaA (SAX.HA)

46.25

-5.10

(-9.93%)

As of 8:16:04 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	46.25	46.25	46.25	46.25	46.25	-
Apr 4, 2025	51.35	51.35	51.35	51.35	51.35	-
Apr 3, 2025	52.70	52.70	52.70	52.70	52.70	-
Apr 2, 2025	53.75	53.75	53.75	53.75	53.75	-
Apr 1, 2025	53.90	53.90	53.90	53.90	53.90	-
Mar 31, 2025	54.30	54.30	54.30	54.30	54.30	-
Mar 28, 2025	55.60	55.60	55.60	55.60	55.60	-
Mar 27, 2025	56.60	56.60	56.60	56.60	56.60	-
Mar 26, 2025	57.40	57.40	57.40	57.40	57.40	-
Mar 25, 2025	57.45	57.45	57.45	57.45	57.45	-
Mar 24, 2025	57.10	57.10	57.10	57.10	57.10	-
Mar 21, 2025	57.85	57.85	57.85	57.85	57.85	-
Mar 20, 2025	57.40	57.40	57.40	57.40	57.40	-
Mar 19, 2025	57.70	57.70	57.70	57.70	57.70	-
Mar 18, 2025	58.05	58.05	58.05	58.05	58.05	-
Mar 17, 2025	57.55	57.55	57.55	57.55	57.55	-
Mar 14, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 13, 2025	56.70	56.70	56.70	56.70	56.70	-
Mar 12, 2025	56.25	56.25	56.25	56.25	56.25	-
Mar 11, 2025	55.95	55.95	55.95	55.95	55.95	-
Mar 10, 2025	56.70	56.70	56.70	56.70	56.70	-
Mar 7, 2025	56.30	56.30	56.30	56.30	56.30	-
Mar 6, 2025	58.90	58.90	58.90	58.90	58.90	-
Mar 5, 2025	53.70	53.70	53.70	53.70	53.70	-
Mar 4, 2025	53.05	53.05	53.05	53.05	53.05	-
Mar 3, 2025	52.90	52.90	52.90	52.90	52.90	-
Feb 28, 2025	53.05	53.30	53.05	53.30	53.30	25
Feb 27, 2025	52.90	52.90	52.90	52.90	52.90	-
Feb 26, 2025	58.20	58.20	58.20	58.20	58.20	-
Feb 25, 2025	58.00	58.00	58.00	58.00	58.00	-
Feb 24, 2025	56.30	56.30	56.30	56.30	56.30	-
Feb 21, 2025	55.50	55.50	55.50	55.50	55.50	-
Feb 20, 2025	55.55	55.55	55.55	55.55	55.55	-
Feb 19, 2025	57.25	57.25	57.25	57.25	57.25	-
Feb 18, 2025	57.25	57.25	57.25	57.25	57.25	-
Feb 17, 2025	57.05	57.05	57.05	57.05	57.05	-
Feb 14, 2025	57.65	57.65	57.65	57.65	57.65	-
Feb 13, 2025	56.35	56.35	56.35	56.35	56.35	-
Feb 12, 2025	56.05	56.05	56.05	56.05	56.05	-
Feb 11, 2025	55.95	55.95	55.95	55.95	55.95	-
Feb 10, 2025	56.05	56.05	56.05	56.05	56.05	-
Feb 7, 2025	56.50	56.50	56.50	56.50	56.50	-
Feb 6, 2025	56.20	56.20	56.20	56.20	56.20	-
Feb 5, 2025	56.65	56.65	56.65	56.65	56.65	-
Feb 4, 2025	56.95	56.95	56.95	56.95	56.95	-
Feb 3, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 31, 2025	57.80	57.80	57.80	57.80	57.80	-
Jan 30, 2025	57.55	57.55	57.55	57.55	57.55	-
Jan 29, 2025	57.65	57.65	57.65	57.65	57.65	-
Jan 28, 2025	57.05	57.05	57.05	57.05	57.05	-
Jan 27, 2025	56.30	56.30	56.30	56.30	56.30	-
Jan 24, 2025	56.30	56.30	56.30	56.30	56.30	-
Jan 23, 2025	54.95	54.95	54.95	54.95	54.95	-
Jan 22, 2025	54.15	54.15	54.15	54.15	54.15	-
Jan 21, 2025	54.15	54.15	54.15	54.15	54.15	-
Jan 20, 2025	54.40	54.40	54.40	54.40	54.40	-
Jan 17, 2025	54.45	54.45	54.45	54.45	54.45	-
Jan 16, 2025	55.10	55.10	55.10	55.10	55.10	-
Jan 15, 2025	56.30	56.30	56.30	56.30	56.30	-
Jan 14, 2025	55.70	55.70	55.70	55.70	55.70	-
Jan 13, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 10, 2025	45.76	45.76	45.76	45.76	45.76	-
Jan 9, 2025	45.50	45.50	45.50	45.50	45.50	-
Jan 8, 2025	45.56	45.56	45.56	45.56	45.56	-
Jan 7, 2025	45.02	45.02	45.02	45.02	45.02	-
Jan 6, 2025	45.06	45.06	45.06	45.06	45.06	-
Jan 3, 2025	46.06	46.06	46.06	46.06	46.06	-
Jan 2, 2025	45.98	45.98	45.98	45.98	45.98	-
Dec 30, 2024	46.04	46.04	46.04	46.04	46.04	-
Dec 27, 2024	46.22	46.30	46.22	46.30	46.30	100
Dec 23, 2024	46.58	46.58	46.58	46.58	46.58	-
Dec 20, 2024	47.04	47.04	47.04	47.04	47.04	-
Dec 19, 2024	47.56	47.56	47.56	47.56	47.56	-
Dec 18, 2024	48.10	48.10	48.10	48.10	48.10	-
Dec 17, 2024	47.96	47.96	47.96	47.96	47.96	-
Dec 16, 2024	48.46	48.46	48.46	48.46	48.46	-
Dec 13, 2024	47.96	47.96	47.96	47.96	47.96	-
Dec 12, 2024	48.60	48.60	48.60	48.60	48.60	-
Dec 11, 2024	49.00	49.00	49.00	49.00	49.00	-
Dec 10, 2024	49.28	49.28	49.28	49.28	49.28	-
Dec 9, 2024	48.96	48.96	48.96	48.96	48.96	-
Dec 6, 2024	49.08	49.08	49.08	49.08	49.08	-
Dec 5, 2024	49.10	49.10	49.10	49.10	49.10	-
Dec 4, 2024	49.22	49.22	49.22	49.22	49.22	-
Dec 3, 2024	48.82	48.82	48.82	48.82	48.82	-
Dec 2, 2024	48.70	48.70	48.70	48.70	48.70	-
Nov 29, 2024	48.86	48.86	48.86	48.86	48.86	-
Nov 28, 2024	48.38	48.38	48.38	48.38	48.38	-
Nov 27, 2024	47.72	47.72	47.72	47.72	47.72	-
Nov 26, 2024	47.64	47.64	47.64	47.64	47.64	-
Nov 25, 2024	46.46	46.46	46.46	46.46	46.46	-
Nov 22, 2024	47.06	47.06	47.06	47.06	47.06	-
Nov 21, 2024	47.56	47.56	47.56	47.56	47.56	-
Nov 20, 2024	47.64	47.64	47.64	47.64	47.64	-
Nov 19, 2024	48.02	48.02	48.02	48.02	48.02	-
Nov 18, 2024	48.62	48.62	48.62	48.62	48.62	-
Nov 15, 2024	48.14	48.14	48.14	48.14	48.14	-
Nov 14, 2024	49.00	49.00	49.00	49.00	49.00	-
Nov 13, 2024	48.84	48.84	48.84	48.84	48.84	-
Nov 12, 2024	49.82	49.82	49.82	49.82	49.82	-
Nov 11, 2024	49.80	49.80	49.80	49.80	49.80	-
Nov 8, 2024	51.95	51.95	51.95	51.95	51.95	-
Nov 7, 2024	52.40	52.40	52.40	52.40	52.40	-
Nov 6, 2024	54.30	54.30	54.30	54.30	54.30	-
Nov 5, 2024	53.20	53.20	53.20	53.20	53.20	-
Nov 4, 2024	54.55	54.55	54.55	54.55	54.55	-
Nov 1, 2024	54.60	54.60	54.60	54.60	54.60	-
Oct 31, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 30, 2024	55.20	55.20	55.20	55.20	55.20	-
Oct 29, 2024	55.65	55.65	55.65	55.65	55.65	-
Oct 28, 2024	55.00	55.00	55.00	55.00	55.00	-
Oct 25, 2024	55.05	55.05	55.05	55.05	55.05	-
Oct 24, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 23, 2024	55.60	55.60	55.60	55.60	55.60	-
Oct 22, 2024	56.70	56.70	56.70	56.70	56.70	-
Oct 21, 2024	57.50	57.50	57.50	57.50	57.50	-
Oct 18, 2024	56.70	56.70	56.70	56.70	56.70	-
Oct 17, 2024	56.50	56.50	56.50	56.50	56.50	-
Oct 16, 2024	56.50	56.50	56.50	56.50	56.50	-
Oct 15, 2024	55.90	55.90	55.90	55.90	55.90	-
Oct 14, 2024	55.85	55.85	55.85	55.85	55.85	-
Oct 11, 2024	55.35	55.35	55.35	55.35	55.35	-
Oct 10, 2024	56.55	56.55	56.55	56.55	56.55	-
Oct 9, 2024	56.50	56.50	56.50	56.50	56.50	-
Oct 8, 2024	56.30	56.30	56.30	56.30	56.30	-
Oct 7, 2024	56.30	56.30	56.30	56.30	56.30	-
Oct 4, 2024	55.45	55.45	55.45	55.45	55.45	-
Oct 3, 2024	56.05	56.05	56.05	56.05	56.05	-
Oct 2, 2024	56.75	56.75	56.75	56.75	56.75	-
Oct 1, 2024	57.20	57.20	57.20	57.20	57.20	-
Sep 30, 2024	57.80	57.80	57.80	57.80	57.80	-
Sep 27, 2024	57.40	57.40	57.40	57.40	57.40	-
Sep 26, 2024	56.90	56.90	56.90	56.90	56.90	-
Sep 25, 2024	55.85	55.85	55.85	55.85	55.85	-
Sep 24, 2024	56.45	56.45	56.45	56.45	56.45	-
Sep 23, 2024	55.75	55.75	55.75	55.75	55.75	-
Sep 20, 2024	56.85	56.85	56.85	56.85	56.85	-
Sep 19, 2024	54.85	54.85	54.85	54.85	54.85	-
Sep 18, 2024	55.25	55.25	55.25	55.25	55.25	-
Sep 17, 2024	55.10	55.10	55.10	55.10	55.10	-
Sep 16, 2024	55.25	55.25	55.25	55.25	55.25	-
Sep 13, 2024	54.70	54.70	54.70	54.70	54.70	-
Sep 12, 2024	54.45	54.45	54.45	54.45	54.45	-
Sep 11, 2024	55.25	55.25	55.25	55.25	55.25	-
Sep 10, 2024	56.10	56.10	56.10	56.10	56.10	-
Sep 9, 2024	54.80	54.80	54.80	54.80	54.80	-
Sep 6, 2024	57.60	57.60	57.60	57.60	57.60	-
Sep 5, 2024	57.40	57.40	57.40	57.40	57.40	-
Sep 4, 2024	57.65	57.65	57.65	57.65	57.65	-
Sep 3, 2024	59.00	59.00	59.00	59.00	59.00	-
Sep 2, 2024	59.10	59.10	59.10	59.10	59.10	-
Aug 30, 2024	58.95	58.95	58.95	58.95	58.95	-
Aug 29, 2024	58.65	58.65	58.65	58.65	58.65	-
Aug 28, 2024	59.05	59.05	59.05	59.05	59.05	-
Aug 27, 2024	59.00	59.00	59.00	59.00	59.00	-
Aug 26, 2024	59.00	59.00	59.00	59.00	59.00	-
Aug 23, 2024	58.50	58.50	58.50	58.50	58.50	-
Aug 22, 2024	58.40	58.40	58.40	58.40	58.40	-
Aug 21, 2024	58.85	58.85	58.85	58.85	58.85	-
Aug 20, 2024	58.70	58.70	58.70	58.70	58.70	-
Aug 19, 2024	58.60	58.60	58.60	58.60	58.60	-
Aug 16, 2024	58.60	58.60	58.60	58.60	58.60	-
Aug 15, 2024	58.10	58.10	58.10	58.10	58.10	-
Aug 14, 2024	57.90	57.90	57.90	57.90	57.90	-
Aug 13, 2024	57.85	57.85	57.85	57.85	57.85	-
Aug 12, 2024	57.75	57.75	57.75	57.75	57.75	-
Aug 9, 2024	58.50	58.50	58.50	58.50	58.50	-
Aug 8, 2024	58.65	58.65	58.65	58.65	58.65	-
Aug 7, 2024	57.95	57.95	57.95	57.95	57.95	-
Aug 6, 2024	57.65	57.65	57.65	57.65	57.65	-
Aug 5, 2024	58.20	58.20	58.20	58.20	58.20	-
Aug 2, 2024	61.90	61.90	61.90	61.90	61.90	-
Aug 1, 2024	62.25	62.25	62.25	62.25	62.25	-
Jul 31, 2024	62.70	62.70	62.70	62.70	62.70	-
Jul 30, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 29, 2024	62.15	62.15	62.15	62.15	62.15	-
Jul 26, 2024	61.70	61.70	61.70	61.70	61.70	-
Jul 25, 2024	62.60	62.60	62.60	62.60	62.60	-
Jul 24, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 23, 2024	63.10	63.10	63.10	63.10	63.10	-
Jul 22, 2024	63.05	63.05	63.05	63.05	63.05	-
Jul 19, 2024	63.15	63.15	63.15	63.15	63.15	-
Jul 18, 2024	63.60	63.60	63.60	63.60	63.60	-
Jul 17, 2024	62.70	62.70	62.70	62.70	62.70	-
Jul 16, 2024	63.15	63.15	63.15	63.15	63.15	-
Jul 15, 2024	63.50	63.50	63.50	63.50	63.50	15
Jul 12, 2024	62.50	62.50	62.50	62.50	62.50	-
Jul 11, 2024	62.25	62.25	62.25	62.25	62.25	-
Jul 10, 2024	62.65	62.65	62.65	62.65	62.65	-
Jul 9, 2024	62.35	62.35	62.35	62.35	62.35	-
Jul 8, 2024	61.20	61.20	61.20	61.20	61.20	-
Jul 5, 2024	60.15	60.15	60.15	60.15	60.15	-
Jul 4, 2024	60.00	60.00	60.00	60.00	60.00	-
Jul 3, 2024	60.05	60.05	60.05	60.05	60.05	-
Jul 2, 2024	60.00	60.00	60.00	60.00	60.00	-
Jul 1, 2024	59.80	59.80	59.80	59.80	59.80	-
Jun 28, 2024	60.65	60.65	60.65	60.65	60.65	-
Jun 27, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 26, 2024	60.60	60.60	60.60	60.60	60.60	-
Jun 25, 2024	60.95	60.95	60.95	60.95	60.95	-
Jun 24, 2024	60.30	60.30	60.30	60.30	60.30	-
Jun 21, 2024	60.95	60.95	60.95	60.95	60.95	-
Jun 20, 2024	60.75	60.75	60.75	60.75	60.75	-
Jun 19, 2024	61.15	61.15	61.15	61.15	61.15	-
Jun 18, 2024	61.30	61.30	61.30	61.30	61.30	-
Jun 17, 2024	60.70	60.70	60.70	60.70	60.70	-
Jun 14, 2024	61.10	61.10	61.10	61.10	61.10	-
Jun 13, 2024	63.35	63.35	63.35	63.35	63.35	-
Jun 12, 2024	1.85 Dividend
Jun 12, 2024	62.70	62.70	62.70	62.70	62.70	-
Jun 11, 2024	65.10	65.10	65.10	65.10	63.25	-
Jun 10, 2024	65.30	65.30	65.30	65.30	63.44	-
Jun 7, 2024	67.10	67.10	67.10	67.10	65.19	-
Jun 6, 2024	66.65	66.65	66.65	66.65	64.76	-
Jun 5, 2024	66.40	66.40	66.40	66.40	64.51	-
Jun 4, 2024	66.00	66.85	66.00	66.85	64.95	2
Jun 3, 2024	65.50	65.50	65.50	65.50	63.64	-
May 31, 2024	64.95	64.95	64.95	64.95	63.10	-
May 30, 2024	64.40	64.40	64.40	64.40	62.57	-
May 29, 2024	65.50	65.50	65.50	65.50	63.64	-
May 28, 2024	66.30	66.30	66.30	66.30	64.42	-
May 27, 2024	66.70	66.70	66.70	66.70	64.80	-
May 24, 2024	66.40	66.40	66.40	66.40	64.51	-
May 23, 2024	66.55	66.55	66.55	66.55	64.66	-
May 22, 2024	67.00	67.00	67.00	67.00	65.10	-
May 21, 2024	67.10	67.10	67.10	67.10	65.19	-
May 20, 2024	66.70	66.70	66.70	66.70	64.80	-
May 17, 2024	64.95	64.95	64.95	64.95	63.10	-
May 16, 2024	64.40	64.40	64.40	64.40	62.57	-
May 15, 2024	61.65	61.65	61.65	61.65	59.90	-
May 14, 2024	62.80	62.80	62.80	62.80	61.02	-
May 13, 2024	63.00	63.00	63.00	63.00	61.21	-
May 10, 2024	62.60	62.60	62.60	62.60	60.82	-
May 9, 2024	62.55	62.55	62.55	62.55	60.77	-
May 8, 2024	62.05	62.05	62.05	62.05	60.29	-
May 7, 2024	61.05	61.05	61.05	61.05	59.32	-
May 6, 2024	61.95	61.95	61.95	61.95	60.19	-
May 3, 2024	59.80	59.80	59.80	59.80	58.10	-
May 2, 2024	60.00	60.00	60.00	60.00	58.29	-
Apr 30, 2024	60.25	60.25	60.10	60.10	58.39	65
Apr 29, 2024	60.10	60.10	60.10	60.10	58.39	-
Apr 26, 2024	60.40	60.40	59.90	59.90	58.20	115
Apr 25, 2024	60.50	60.50	60.50	60.50	58.78	-
Apr 24, 2024	60.70	60.70	60.45	60.45	58.73	500
Apr 23, 2024	60.25	60.25	60.25	60.25	58.54	-
Apr 22, 2024	58.65	58.65	58.65	58.65	56.98	-
Apr 19, 2024	58.30	58.30	58.30	58.30	56.64	-
Apr 18, 2024	58.40	58.40	58.40	58.40	56.74	-
Apr 17, 2024	57.50	57.50	57.50	57.50	55.87	-
Apr 16, 2024	57.30	57.30	57.30	57.30	55.67	-
Apr 15, 2024	57.45	57.45	57.45	57.45	55.82	-
Apr 12, 2024	57.45	57.45	57.45	57.45	55.82	-
Apr 11, 2024	57.50	57.50	57.50	57.50	55.87	-
Apr 10, 2024	56.00	56.00	56.00	56.00	54.41	-
Apr 9, 2024	55.35	55.35	55.35	55.35	53.78	-
Apr 8, 2024	55.15	55.15	55.15	55.15	53.58	-