Stuttgart - Delayed Quote EUR

Stroeer SE & Co KGaA (SAX.SG)

52.70

+0.20

+(0.38%)

At close: May 5 at 9:55:31 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	52.30	53.10	52.30	52.70	52.70	700
May 2, 2025	52.70	53.00	51.50	52.50	52.50	-
Apr 30, 2025	52.60	52.70	51.80	52.60	52.60	1,000
Apr 29, 2025	52.30	52.80	51.80	52.50	52.50	4,400
Apr 28, 2025	51.70	52.50	51.70	52.50	52.50	1,230
Apr 25, 2025	51.80	52.00	50.90	51.70	51.70	240
Apr 24, 2025	52.40	52.40	51.20	51.70	51.70	-
Apr 23, 2025	51.80	52.80	51.80	52.30	52.30	300
Apr 22, 2025	50.90	51.40	50.40	51.40	51.40	-
Apr 17, 2025	49.90	51.10	49.85	51.10	51.10	130
Apr 16, 2025	50.10	50.50	49.45	49.55	49.55	30
Apr 15, 2025	49.60	50.80	49.60	50.60	50.60	-
Apr 14, 2025	49.80	49.85	48.90	49.60	49.60	-
Apr 11, 2025	48.80	49.30	48.10	49.20	49.20	1,252
Apr 10, 2025	51.70	52.20	47.35	48.00	48.00	408
Apr 9, 2025	46.15	50.50	45.85	50.50	50.50	-
Apr 8, 2025	47.70	48.40	45.95	45.95	45.95	450
Apr 7, 2025	46.30	48.85	45.00	47.30	47.30	1,940
Apr 4, 2025	51.40	51.40	46.44	47.66	47.66	959
Apr 3, 2025	52.75	53.40	50.95	51.40	51.40	430
Apr 2, 2025	53.80	54.20	53.00	53.40	53.40	47
Apr 1, 2025	53.95	54.40	53.80	53.90	53.90	78
Mar 31, 2025	54.30	54.55	53.65	53.95	53.95	410
Mar 28, 2025	55.65	56.05	54.45	54.50	54.50	120
Mar 27, 2025	56.70	56.70	55.55	55.70	55.70	20
Mar 26, 2025	57.45	57.55	56.30	56.80	56.80	1,000
Mar 25, 2025	57.50	57.90	57.30	57.40	57.40	-
Mar 24, 2025	57.30	57.80	57.15	57.45	57.45	-
Mar 21, 2025	57.90	57.90	56.70	57.05	57.05	-
Mar 20, 2025	57.45	58.15	57.15	57.80	57.80	-
Mar 19, 2025	57.75	58.05	57.25	57.40	57.40	226
Mar 18, 2025	58.10	59.05	57.65	57.75	57.75	400
Mar 17, 2025	57.60	58.25	57.15	58.05	58.05	400
Mar 14, 2025	58.10	59.00	57.60	57.75	57.75	-
Mar 13, 2025	56.80	58.15	56.75	58.00	58.00	34
Mar 12, 2025	56.20	57.60	55.75	56.90	56.90	4
Mar 11, 2025	56.20	57.60	55.75	56.10	56.10	30
Mar 10, 2025	56.90	56.95	55.75	56.00	56.00	230
Mar 7, 2025	56.25	56.65	54.95	56.55	56.55	194
Mar 6, 2025	58.90	58.90	56.00	56.55	56.55	356
Mar 5, 2025	53.75	56.60	53.05	54.70	54.70	660
Mar 4, 2025	53.10	53.10	51.85	52.75	52.75	500
Mar 3, 2025	53.05	53.40	52.70	53.25	53.25	1,708
Feb 28, 2025	53.10	53.55	52.75	52.80	52.80	20
Feb 27, 2025	52.95	53.60	51.90	53.10	53.10	3,432
Feb 26, 2025	58.25	58.65	52.55	53.00	53.00	1,446
Feb 25, 2025	58.10	58.60	57.60	58.05	58.05	-
Feb 24, 2025	56.50	58.30	56.45	58.00	58.00	40
Feb 21, 2025	55.55	56.35	55.55	56.20	56.20	80
Feb 20, 2025	55.60	56.80	55.40	55.50	55.50	180
Feb 19, 2025	57.30	57.50	55.20	55.50	55.50	20
Feb 18, 2025	57.25	57.65	56.65	57.25	57.25	70
Feb 17, 2025	57.10	57.35	56.35	57.25	57.25	50
Feb 14, 2025	57.70	57.70	56.85	57.00	57.00	40
Feb 13, 2025	56.40	57.70	55.70	57.70	57.70	-
Feb 12, 2025	56.10	56.55	55.90	56.00	56.00	280
Feb 11, 2025	56.00	56.55	55.85	56.05	56.05	20
Feb 10, 2025	56.10	56.65	55.90	56.05	56.05	270
Feb 7, 2025	56.55	56.55	55.85	56.05	56.05	-
Feb 6, 2025	56.35	56.90	55.90	56.50	56.50	836
Feb 5, 2025	56.65	56.65	55.75	56.20	56.20	300
Feb 4, 2025	56.90	57.00	56.25	56.65	56.65	534
Feb 3, 2025	55.85	57.10	55.70	56.80	56.80	600
Jan 31, 2025	57.85	58.05	56.70	56.75	56.75	527
Jan 30, 2025	57.60	58.35	57.55	57.80	57.80	350
Jan 29, 2025	57.75	58.10	57.55	57.60	57.60	850
Jan 28, 2025	57.10	58.10	57.10	57.70	57.70	500
Jan 27, 2025	56.45	57.65	56.35	57.00	57.00	3,265
Jan 24, 2025	56.35	56.90	56.20	56.55	56.55	8,930
Jan 23, 2025	55.00	56.05	54.90	56.05	56.05	5,756
Jan 22, 2025	54.30	55.05	53.95	54.90	54.90	358
Jan 21, 2025	54.15	54.60	53.65	54.20	54.20	220
Jan 20, 2025	54.45	54.85	53.80	54.35	54.35	128
Jan 17, 2025	54.50	54.85	54.00	54.40	54.40	314
Jan 16, 2025	55.20	55.25	53.25	54.50	54.50	314
Jan 15, 2025	56.55	57.00	54.65	55.10	55.10	270
Jan 14, 2025	55.80	55.85	54.70	54.75	54.75	872
Jan 13, 2025	56.20	57.20	55.25	56.10	56.10	3,780
Jan 10, 2025	46.08	56.65	45.40	55.55	55.55	1,898
Jan 9, 2025	45.52	45.86	45.12	45.86	45.86	100
Jan 8, 2025	45.60	46.24	45.30	45.50	45.50	420
Jan 7, 2025	45.08	46.24	44.60	45.60	45.60	-
Jan 6, 2025	45.18	45.68	44.90	45.08	45.08	-
Jan 3, 2025	46.16	46.18	44.86	45.04	45.04	-
Jan 2, 2025	46.08	46.42	45.78	46.00	46.00	102
Dec 30, 2024	46.04	46.04	45.80	45.90	45.90	1,000
Dec 27, 2024	46.24	46.44	45.94	46.02	46.02	-
Dec 23, 2024	46.58	46.64	45.98	46.14	46.14	-
Dec 20, 2024	47.06	47.06	46.24	46.58	46.58	60
Dec 19, 2024	47.64	47.76	47.04	47.08	47.08	764
Dec 18, 2024	48.12	48.74	47.76	47.80	47.80	266
Dec 17, 2024	48.04	48.56	47.80	48.08	48.08	200
Dec 16, 2024	48.48	48.48	47.34	48.10	48.10	-
Dec 13, 2024	47.98	49.00	47.98	48.48	48.48	900
Dec 12, 2024	48.66	49.22	47.96	48.02	48.02	1,785
Dec 11, 2024	49.02	49.44	48.58	48.82	48.82	25
Dec 10, 2024	49.30	49.42	48.80	49.04	49.04	32
Dec 9, 2024	49.06	50.05	49.06	49.30	49.30	-
Dec 6, 2024	49.10	49.48	48.96	48.96	48.96	3,400
Dec 5, 2024	49.52	50.35	48.90	49.10	49.10	2,328
Dec 4, 2024	49.50	50.95	49.36	50.95	50.95	1,009
Dec 3, 2024	48.90	49.98	48.90	49.50	49.50	-
Dec 2, 2024	48.74	48.98	48.42	48.88	48.88	60
Nov 29, 2024	48.92	48.92	48.32	48.88	48.88	200
Nov 28, 2024	48.54	49.06	48.20	48.78	48.78	483
Nov 27, 2024	47.76	48.66	47.76	48.44	48.44	761
Nov 26, 2024	47.78	48.02	47.44	47.76	47.76	-
Nov 25, 2024	46.72	47.98	46.72	47.78	47.78	3,954
Nov 22, 2024	47.10	47.42	46.56	46.72	46.72	907
Nov 21, 2024	47.64	47.68	47.02	47.04	47.04	-
Nov 20, 2024	47.78	47.98	47.40	47.62	47.62	-
Nov 19, 2024	48.08	48.34	47.00	47.72	47.72	500
Nov 18, 2024	48.64	49.16	48.02	48.06	48.06	1,032
Nov 15, 2024	48.16	49.28	48.14	48.52	48.52	1,320
Nov 14, 2024	49.04	49.44	48.06	48.14	48.14	820
Nov 13, 2024	49.04	50.05	48.74	49.06	49.06	1,160
Nov 12, 2024	49.84	49.92	48.58	48.94	48.94	200
Nov 11, 2024	50.05	50.50	49.74	50.00	50.00	3,240
Nov 8, 2024	52.05	52.05	49.42	49.78	49.78	4,082
Nov 7, 2024	52.45	52.80	51.70	51.95	51.95	78
Nov 6, 2024	54.70	54.85	52.15	52.40	52.40	570
Nov 5, 2024	53.25	54.35	53.25	54.25	54.25	-
Nov 4, 2024	54.75	54.75	53.20	53.25	53.25	200
Nov 1, 2024	54.65	54.95	54.15	54.60	54.60	-
Oct 31, 2024	54.85	54.95	54.30	54.65	54.65	1,858
Oct 30, 2024	55.25	55.25	54.55	54.85	54.85	26
Oct 29, 2024	55.80	56.05	55.15	55.20	55.20	-
Oct 28, 2024	55.20	56.00	55.00	55.65	55.65	-
Oct 25, 2024	55.60	55.60	54.90	54.95	54.95	200
Oct 24, 2024	55.00	55.75	54.90	55.40	55.40	120
Oct 23, 2024	55.65	55.80	54.90	54.90	54.90	356
Oct 22, 2024	56.80	56.85	55.05	55.60	55.60	-
Oct 21, 2024	57.50	57.85	56.50	56.80	56.80	-
Oct 18, 2024	56.80	57.70	56.80	57.55	57.55	320
Oct 17, 2024	56.55	56.95	56.55	56.75	56.75	-
Oct 16, 2024	56.55	56.85	56.10	56.45	56.45	50
Oct 15, 2024	56.00	56.80	56.00	56.50	56.50	380
Oct 14, 2024	55.90	56.10	55.35	55.95	55.95	1,390
Oct 11, 2024	55.45	56.05	55.45	55.85	55.85	-
Oct 10, 2024	55.95	56.00	54.90	55.35	55.35	-
Oct 9, 2024	56.55	56.75	56.40	56.65	56.65	9
Oct 8, 2024	56.35	56.65	56.15	56.55	56.55	9
Oct 7, 2024	56.35	56.75	56.15	56.35	56.35	600
Oct 4, 2024	55.50	56.40	55.50	56.35	56.35	-
Oct 3, 2024	56.05	56.55	55.40	55.40	55.40	1
Oct 2, 2024	56.80	56.95	56.05	56.10	56.10	-
Oct 1, 2024	57.25	57.80	56.60	56.70	56.70	660
Sep 30, 2024	57.85	57.85	56.90	57.30	57.30	100
Sep 27, 2024	57.50	58.20	57.20	57.90	57.90	-
Sep 26, 2024	57.05	58.60	57.05	57.45	57.45	105
Sep 25, 2024	55.90	56.70	55.65	56.70	56.70	1,654
Sep 24, 2024	56.55	56.80	55.90	56.10	56.10	2,070
Sep 23, 2024	55.80	56.45	55.30	56.45	56.45	104
Sep 20, 2024	56.90	56.90	55.50	55.80	55.80	503
Sep 19, 2024	55.05	57.00	55.05	56.85	56.85	1,150
Sep 18, 2024	55.35	55.70	54.70	54.85	54.85	-
Sep 17, 2024	55.15	55.85	55.15	55.30	55.30	-
Sep 16, 2024	55.30	55.70	54.75	55.10	55.10	-
Sep 13, 2024	54.75	55.60	54.75	55.30	55.30	125
Sep 12, 2024	54.50	55.20	54.50	54.70	54.70	355
Sep 11, 2024	55.30	55.45	54.15	54.40	54.40	198
Sep 10, 2024	56.15	56.30	55.00	55.20	55.20	-
Sep 9, 2024	54.85	56.30	54.85	56.20	56.20	-
Sep 6, 2024	57.65	57.65	54.80	54.80	54.80	384
Sep 5, 2024	57.45	58.05	57.10	57.65	57.65	180
Sep 4, 2024	57.70	57.85	57.15	57.55	57.55	700
Sep 3, 2024	59.05	59.35	57.70	57.95	57.95	-
Sep 2, 2024	59.25	59.25	59.00	59.05	59.05	-
Aug 30, 2024	59.05	59.40	59.00	59.10	59.10	4
Aug 29, 2024	58.65	59.45	58.65	58.95	58.95	2,094
Aug 28, 2024	59.20	59.35	58.70	58.70	58.70	100
Aug 27, 2024	59.10	59.50	58.80	59.10	59.10	-
Aug 26, 2024	59.05	59.35	58.95	59.05	59.05	-
Aug 23, 2024	58.70	59.15	58.60	59.05	59.05	-
Aug 22, 2024	58.45	58.70	58.40	58.45	58.45	400
Aug 21, 2024	58.95	59.00	58.30	58.40	58.40	450
Aug 20, 2024	58.85	59.15	58.30	58.85	58.85	1,906
Aug 19, 2024	58.65	58.95	58.55	58.75	58.75	600
Aug 16, 2024	58.70	58.90	58.45	58.65	58.65	-
Aug 15, 2024	58.30	58.60	57.55	58.55	58.55	321
Aug 14, 2024	58.00	58.40	57.90	58.10	58.10	8
Aug 13, 2024	57.90	58.25	57.50	57.95	57.95	41
Aug 12, 2024	57.80	58.20	57.65	57.85	57.85	-
Aug 9, 2024	58.55	58.60	57.75	57.90	57.90	750
Aug 8, 2024	58.90	61.65	57.95	58.50	58.50	168
Aug 7, 2024	58.05	58.65	57.65	57.65	57.65	1,045
Aug 6, 2024	57.75	58.35	57.25	57.80	57.80	1,940
Aug 5, 2024	58.30	58.65	57.00	57.25	57.25	1,222
Aug 2, 2024	61.90	61.95	59.85	59.90	59.90	-
Aug 1, 2024	62.30	62.90	62.00	62.20	62.20	940
Jul 31, 2024	62.90	63.65	62.40	62.40	62.40	-
Jul 30, 2024	62.05	62.90	62.00	62.70	62.70	100
Jul 29, 2024	62.20	62.95	61.80	62.05	62.05	170
Jul 26, 2024	61.75	62.55	61.75	62.20	62.20	632
Jul 25, 2024	62.60	62.70	61.60	61.70	61.70	100
Jul 24, 2024	62.95	63.20	62.65	62.80	62.80	200
Jul 23, 2024	63.20	63.30	62.80	63.05	63.05	734
Jul 22, 2024	63.25	63.40	62.35	63.20	63.20	-
Jul 19, 2024	63.20	63.45	62.65	63.05	63.05	200
Jul 18, 2024	63.65	63.85	63.05	63.10	63.10	516
Jul 17, 2024	62.75	64.55	62.75	63.50	63.50	554
Jul 16, 2024	63.20	63.25	62.60	62.80	62.80	-
Jul 15, 2024	63.40	63.65	62.55	63.20	63.20	410
Jul 12, 2024	62.60	63.40	62.30	63.25	63.25	1,280
Jul 11, 2024	62.30	62.50	61.20	62.50	62.50	-
Jul 10, 2024	62.75	62.90	62.15	62.25	62.25	126
Jul 9, 2024	62.50	63.25	61.95	62.70	62.70	5
Jul 8, 2024	61.25	63.30	60.90	62.35	62.35	640
Jul 5, 2024	60.20	61.00	60.05	60.85	60.85	636
Jul 4, 2024	60.05	60.40	59.90	60.15	60.15	354
Jul 3, 2024	60.15	60.50	59.85	60.00	60.00	-
Jul 2, 2024	60.05	60.20	59.05	60.05	60.05	2,748
Jul 1, 2024	60.05	60.60	59.85	60.20	60.20	6,025
Jun 28, 2024	60.70	60.85	59.65	59.80	59.80	25
Jun 27, 2024	60.50	60.75	60.35	60.60	60.60	-
Jun 26, 2024	60.65	60.65	59.90	60.45	60.45	2,598
Jun 25, 2024	61.00	61.50	60.40	60.55	60.55	-
Jun 24, 2024	60.50	61.25	60.40	61.15	61.15	190
Jun 21, 2024	60.95	61.20	60.10	60.15	60.15	-
Jun 20, 2024	60.75	61.60	60.75	60.95	60.95	-
Jun 19, 2024	61.30	61.40	60.60	60.75	60.75	-
Jun 18, 2024	61.45	61.95	61.10	61.30	61.30	-
Jun 17, 2024	60.75	61.40	60.60	61.35	61.35	230
Jun 14, 2024	61.15	61.75	60.55	60.75	60.75	20
Jun 13, 2024	63.50	63.75	61.00	61.10	61.10	2,009
Jun 12, 2024	1.85 Dividend
Jun 12, 2024	62.70	63.90	62.40	63.45	63.45	124
Jun 11, 2024	65.20	65.60	63.75	64.15	62.30	3,280
Jun 10, 2024	65.35	65.40	64.90	65.10	63.22	1,320
Jun 7, 2024	67.25	67.30	65.30	65.70	63.81	56
Jun 6, 2024	66.75	67.55	66.45	66.90	64.97	146
Jun 5, 2024	66.55	66.75	66.30	66.75	64.83	410
Jun 4, 2024	65.80	66.95	65.80	66.60	64.68	1,444
Jun 3, 2024	65.65	65.90	65.20	65.30	63.42	360
May 31, 2024	65.00	65.55	64.90	65.45	63.56	-
May 30, 2024	64.45	65.05	64.45	64.95	63.08	312
May 29, 2024	65.55	65.95	64.65	64.75	62.88	600
May 28, 2024	66.35	66.35	65.40	65.65	63.76	14
May 27, 2024	66.80	67.00	66.15	66.35	64.44	-
May 24, 2024	66.45	67.05	66.30	66.80	64.87	200
May 23, 2024	66.70	67.15	66.15	66.50	64.58	476
May 22, 2024	67.05	67.15	66.40	66.50	64.58	830
May 21, 2024	67.20	67.55	67.05	67.10	65.16	250
May 20, 2024	66.70	67.70	66.70	67.25	65.31	248
May 17, 2024	65.00	66.90	64.70	66.55	64.63	275
May 16, 2024	64.40	65.90	64.15	65.00	63.13	1,418
May 15, 2024	61.75	62.50	61.75	62.10	60.31	-
May 14, 2024	62.90	63.00	61.65	61.75	59.97	1
May 13, 2024	63.15	63.60	62.65	62.95	61.13	200
May 10, 2024	62.85	63.20	62.50	63.10	61.28	-
May 9, 2024	62.65	63.10	62.30	62.70	60.89	10
May 8, 2024	62.20	62.80	60.60	62.55	60.75	10
May 7, 2024	61.10	61.90	61.05	61.10	59.34	192
May 6, 2024	62.00	62.05	60.95	61.10	59.34	100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stroeer SE & Co KGaA (SAX.SG)