Stroeer SE & Co. KGaA SAX
XETR · Germany · Commercial Services
€35.72-0.24 (-0.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €36.36 | +2.54% | €35.62 | €36.40 | €35.62 | 3.45K |
| 2026-09-30 | €35.46 | -1.94% | €36.10 | €36.30 | €35.46 | 56.81K |
| 2026-09-29 | €36.16 | -0.39% | €36.20 | €37.08 | €36.12 | 48.05K |
| 2026-09-28 | €36.30 | -2.79% | €37.50 | €37.50 | €36.30 | 96.26K |
| 2026-09-25 | €37.34 | +0.38% | €37.56 | €37.56 | €36.90 | 45.32K |
| 2026-09-24 | €37.20 | -0.05% | €37.40 | €37.84 | €37.20 | 50.82K |
| 2026-09-23 | €37.22 | -1.06% | €37.26 | €37.70 | €36.74 | 37.83K |
| 2026-09-22 | €37.62 | +1.51% | €37.42 | €38.26 | €37.06 | 43.02K |
| 2026-09-21 | €37.06 | +1.70% | €36.56 | €37.30 | €36.10 | 92.19K |
| 2026-09-18 | €36.44 | +1.22% | €36.16 | €37.00 | €35.70 | 636.29K |
| 2026-09-17 | €36.00 | -1.32% | €36.30 | €36.64 | €35.94 | 49.18K |
| 2026-09-16 | €36.48 | -0.55% | €36.50 | €37.02 | €36.28 | 39.71K |
| 2026-09-15 | €36.68 | -2.24% | €37.40 | €37.46 | €36.68 | 32.38K |
| 2026-09-14 | €37.52 | +0.54% | €37.38 | €37.94 | €37.12 | 42.10K |
| 2026-09-11 | €37.32 | -0.59% | €37.80 | €37.84 | €37.32 | 30.53K |
| 2026-09-10 | €37.54 | +0.48% | €37.24 | €37.90 | €37.24 | 41.36K |
| 2026-09-09 | €37.36 | +0.21% | €37.64 | €37.72 | €37.02 | 50.56K |
| 2026-09-08 | €37.28 | -0.69% | €37.66 | €37.66 | €37.18 | 41.51K |
| 2026-09-07 | €37.54 | -0.16% | €37.46 | €38.06 | €36.82 | 38.34K |
| 2026-09-04 | €37.60 | -1.52% | €38.12 | €38.32 | €37.56 | 51.92K |
| 2026-09-03 | €38.18 | +1.38% | €37.88 | €38.46 | €37.52 | 56.77K |
| 2026-09-02 | €37.66 | -0.95% | €37.70 | €37.80 | €37.28 | 69.84K |
| 2026-09-01 | €38.02 | -3.01% | €39.20 | €39.22 | €37.96 | 87.46K |
| 2026-08-31 | €39.20 | -0.05% | €38.94 | €39.82 | €38.94 | 86.53K |
| 2026-08-28 | €39.22 | -1.21% | €39.88 | €40.00 | €38.88 | 80.43K |
| 2026-08-27 | €39.70 | +0.05% | €39.30 | €39.70 | €39.08 | 46.59K |
| 2026-08-26 | €39.68 | +0.56% | €39.78 | €40.58 | €39.24 | 59.24K |
| 2026-08-25 | €39.46 | -0.40% | €39.62 | €39.62 | €39.14 | 37.83K |
| 2026-08-24 | €39.62 | +1.85% | €39.00 | €39.72 | €38.84 | 55.25K |
| 2026-08-21 | €38.90 | -0.26% | €38.90 | €39.10 | €38.46 | 77.58K |
| 2026-08-20 | €39.00 | -3.13% | €39.88 | €40.00 | €38.74 | 117.36K |
| 2026-08-19 | €40.26 | +0.75% | €39.90 | €40.40 | €39.66 | 60.29K |
| 2026-08-18 | €39.96 | -0.89% | €40.18 | €40.60 | €39.90 | 51.19K |
| 2026-08-17 | €40.32 | -0.54% | €40.40 | €41.04 | €40.02 | 64.78K |
| 2026-08-14 | €40.54 | +1.71% | €40.50 | €40.92 | €40.04 | 222.61K |
| 2026-08-13 | €39.86 | -0.10% | €40.16 | €41.16 | €39.28 | 150.18K |
| 2026-08-12 | €39.90 | +0.05% | €40.08 | €40.16 | €39.44 | 104.72K |
| 2026-08-11 | €39.88 | +0.10% | €39.66 | €40.24 | €39.38 | 65.30K |
| 2026-08-10 | €39.84 | -2.50% | €40.68 | €40.68 | €39.56 | 95.32K |
| 2026-08-07 | €40.86 | +0.64% | €40.70 | €41.00 | €40.10 | 105.12K |
| 2026-08-06 | €40.60 | -0.49% | €40.60 | €41.46 | €40.60 | 86.99K |
| 2026-08-05 | €40.80 | -0.39% | €42.00 | €42.00 | €40.74 | 95.25K |
| 2026-08-04 | €40.96 | -0.15% | €41.24 | €41.24 | €40.28 | 144.53K |
| 2026-08-03 | €41.02 | +3.48% | €39.26 | €41.02 | €39.22 | 170.83K |
| 2026-07-31 | €39.64 | +0.10% | €39.50 | €39.98 | €39.30 | 70.75K |
| 2026-07-30 | €39.60 | -1.00% | €40.20 | €40.52 | €39.20 | 149.12K |
| 2026-07-29 | €40.00 | +6.55% | €39.00 | €40.18 | €37.90 | 473.85K |
| 2026-07-28 | €37.54 | +2.40% | €36.80 | €37.54 | €36.68 | 67.60K |
| 2026-07-27 | €36.66 | +4.21% | €35.96 | €36.68 | €35.76 | 97.20K |
| 2026-07-24 | €35.18 | +1.15% | €35.12 | €35.34 | €34.62 | 38.91K |
| 2026-07-23 | €34.78 | -1.31% | €35.02 | €35.30 | €34.70 | 47.05K |
| 2026-07-22 | €35.24 | -0.28% | €35.68 | €35.98 | €35.08 | 35.72K |
| 2026-07-21 | €35.34 | -1.56% | €35.58 | €35.76 | €35.14 | 65.84K |
| 2026-07-20 | €35.90 | +0.39% | €35.76 | €36.30 | €35.72 | 42.03K |
| 2026-07-17 | €35.76 | -0.61% | €35.92 | €36.18 | €35.50 | 77.06K |
| 2026-07-16 | €35.98 | +1.30% | €35.72 | €36.52 | €35.34 | 109.07K |
| 2026-07-15 | €35.52 | +1.20% | €35.16 | €35.74 | €34.50 | 39.34K |
| 2026-07-14 | €35.10 | -0.28% | €35.00 | €35.28 | €34.34 | 40.38K |
| 2026-07-13 | €35.20 | +0.69% | €34.80 | €35.30 | €34.72 | 57.49K |
| 2026-07-10 | €34.96 | +2.64% | €34.14 | €34.98 | €34.00 | 71.23K |
| 2026-07-09 | €34.06 | +0.77% | €34.12 | €34.12 | €33.52 | 41.40K |
| 2026-07-08 | €33.80 | -2.99% | €34.50 | €34.84 | €33.48 | 71.11K |
| 2026-07-07 | €34.84 | -1.30% | €35.40 | €35.48 | €34.78 | 47.03K |
| 2026-07-06 | €35.30 | +1.55% | €35.00 | €35.90 | €35.00 | 63.15K |
| 2026-07-03 | €34.76 | 0.00% | €34.90 | €34.98 | €34.32 | 49.79K |
| 2026-07-02 | €34.76 | +1.52% | €34.50 | €35.04 | €34.00 | 94.75K |
| 2026-07-01 | €34.24 | +0.41% | €34.16 | €34.48 | €33.48 | 107.10K |
| 2026-06-30 | €34.10 | +1.19% | €34.02 | €34.14 | €33.40 | 93.42K |
| 2026-06-29 | €33.70 | -0.18% | €33.68 | €34.06 | €33.50 | 42.46K |
| 2026-06-26 | €33.76 | +1.50% | €33.58 | €33.76 | €32.58 | 57.89K |
| 2026-06-25 | €33.26 | -0.48% | €33.34 | €33.88 | €33.04 | 69.90K |
| 2026-06-24 | €33.42 | -2.22% | €34.50 | €34.50 | €32.50 | 99.48K |
| 2026-06-23 | €34.18 | -1.67% | €34.46 | €34.46 | €34.00 | 58.93K |
| 2026-06-22 | €34.76 | -2.19% | €35.76 | €35.80 | €34.46 | 93.80K |
| 2026-06-19 | €35.54 | +1.78% | €35.06 | €36.36 | €34.76 | 758.72K |
| 2026-06-18 | €34.92 | -0.74% | €34.98 | €35.14 | €34.38 | 137.85K |
| 2026-06-17 | €35.18 | +1.03% | €34.72 | €35.32 | €34.72 | 79.89K |
| 2026-06-16 | €34.82 | -1.69% | €35.50 | €35.74 | €34.80 | 74.09K |
| 2026-06-15 | €35.42 | +3.51% | €35.04 | €36.78 | €35.00 | 170.47K |
| 2026-06-12 | €34.22 | +0.29% | €33.80 | €34.66 | €33.80 | 77.21K |
| 2026-06-11 | €34.12 | -0.87% | €34.30 | €34.92 | €33.94 | 95.95K |
| 2026-06-10 | €34.42 | -0.98% | €34.96 | €35.06 | €34.20 | 104.62K |
| 2026-06-09 | €34.76 | +0.12% | €34.96 | €35.96 | €34.60 | 152.84K |
| 2026-06-08 | €34.72 | -0.52% | €34.56 | €35.02 | €34.14 | 87.50K |
| 2026-06-05 | €34.90 | -1.08% | €35.46 | €35.82 | €34.90 | 101.51K |
| 2026-06-04 | €35.28 | -0.73% | €34.42 | €35.76 | €34.18 | 171.34K |
| 2026-06-03 | €35.54 | -4.97% | €35.70 | €36.74 | €34.92 | 245.84K |
| 2026-06-02 | €37.40 | -2.20% | €38.26 | €38.58 | €37.14 | 120.98K |
| 2026-06-01 | €38.24 | +1.27% | €38.00 | €38.70 | €37.62 | 112.07K |
| 2026-05-29 | €37.76 | +1.12% | €37.48 | €37.94 | €37.06 | 192.09K |