Stroer SE & Co KGaA (SAX)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.1 | -11.0707803993 | 55.1 | 55.1 | 48.74 | 5219 | 50.45779076 | DE |
| 4 | -7.4 | -13.1205673759 | 56.4 | 58 | 48.74 | 2281 | 52.48398303 | DE |
| 12 | -9.9 | -16.8081494058 | 58.9 | 59.55 | 48.74 | 1425 | 54.66791622 | DE |
| 26 | -14.05 | -22.2839016653 | 63.05 | 67.75 | 48.74 | 1685 | 59.7197964 | DE |
| 52 | -0.46 | -0.930044480388 | 49.46 | 67.75 | 48.74 | 1987 | 56.69766391 | DE |
| 156 | -24.3 | -33.1514324693 | 73.3 | 74 | 34.44 | 41371 | 50.6890399 | DE |
| 260 | -23.25 | -32.1799307958 | 72.25 | 82.5 | 34.44 | 60179 | 59.49758114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 49 | -1.15 | -2.29 | 49.94 | 49.94 | 48.74 | 5454 |
| 1731360420 | 50.15 | 0.1 | 0.20 | 50.25 | 50.6 | 49.72 | 7154 |
| 1731101220 | 50.05 | -2 | -3.84 | 51.75 | 51.75 | 49.52 | 5894 |
| 1731014760 | 52.05 | -0.2 | -0.38 | 52.6 | 52.8 | 51.65 | 5260 |
| 1730928360 | 52.25 | -2.5 | -4.57 | 55.1 | 55.1 | 52.15 | 2333 |
| 1730841960 | 54.75 | 1.55 | 2.91 | 53.45 | 54.95 | 53.2 | 3716 |
| 1730755560 | 53.2 | -1.8 | -3.27 | 54.95 | 54.95 | 53.2 | 2039 |
| 1730496360 | 55 | 0.25 | 0.46 | 54.55 | 55 | 54.15 | 2158 |
| 1730409960 | 54.75 | -0.1 | -0.18 | 54.9 | 54.9 | 54.5 | 640 |
| 1730323560 | 54.85 | -0.3 | -0.54 | 55 | 55.05 | 54.65 | 935 |
| 1730237160 | 55.15 | -0.7 | -1.25 | 55.3 | 55.85 | 55.1 | 1902 |
| 1730150760 | 55.85 | 0.6 | 1.09 | 55.05 | 55.85 | 55.05 | 1609 |
| 1729888020 | 55.25 | -0.1 | -0.18 | 55.65 | 55.75 | 54.95 | 515 |
| 1729801560 | 55.35 | 0.45 | 0.82 | 54.9 | 55.65 | 54.9 | 763 |
| 1729715160 | 54.9 | -0.6 | -1.08 | 55.75 | 55.95 | 54.9 | 1216 |
| 1729628760 | 55.5 | -1.45 | -2.55 | 55.85 | 55.85 | 55.1 | 925 |
| 1729542360 | 56.95 | -0.85 | -1.47 | 57.3 | 58 | 56.9 | 1454 |
| 1729283160 | 57.8 | 0.8 | 1.40 | 56.75 | 57.8 | 56.75 | 667 |
| 1729196760 | 57 | 0.6 | 1.06 | 56.7 | 57 | 56.6 | 350 |
| 1729110360 | 56.4 | -0.4 | -0.70 | 56.4 | 56.85 | 56.1 | 627 |
| 1729023960 | 56.8 | 0.7 | 1.25 | 55.85 | 56.8 | 55.85 | 559 |
| 1728937620 | 56.1 | 0.2 | 0.36 | 55.7 | 56.15 | 55.25 | 1166 |
| 1728678360 | 55.9 | 0.35 | 0.63 | 55.6 | 55.95 | 55.55 | 352 |
| 1728591960 | 55.55 | -0.9 | -1.59 | 56.05 | 56.05 | 54.9 | 792 |
| 1728505560 | 56.45 | 0.25 | 0.44 | 56.55 | 56.55 | 56.4 | 343 |
| 1728419160 | 56.2 | -0.3 | -0.53 | 56.2 | 56.45 | 56.15 | 433 |
| 1728332760 | 56.5 | 0.25 | 0.44 | 56.4 | 56.75 | 56.2 | 361 |
| 1728073560 | 56.25 | 0.8 | 1.44 | 55.4 | 56.25 | 55.4 | 215 |
| 1727987220 | 55.45 | -0.9 | -1.60 | 56.2 | 56.4 | 55.45 | 182 |
| 1727900820 | 56.35 | -0.65 | -1.14 | 56.95 | 56.95 | 56.05 | 157 |
| 1727814420 | 57 | -0.4 | -0.70 | 57 | 57.7 | 56.6 | 1072 |
| 1727728020 | 57.4 | -0.6 | -1.03 | 57.9 | 57.9 | 56.9 | 1476 |
| 1727468760 | 58 | 0.25 | 0.43 | 57.45 | 58 | 57.45 | 462 |
| 1727382360 | 57.75 | 0.75 | 1.32 | 57 | 58.55 | 57 | 1526 |
| 1727295960 | 57 | 1.05 | 1.88 | 56.2 | 57 | 56 | 346 |
| 1727209560 | 55.95 | -0.6 | -1.06 | 56.5 | 56.65 | 55.95 | 811 |
| 1727123160 | 56.55 | 0.6 | 1.07 | 56.1 | 56.55 | 55.25 | 539 |
| 1726864020 | 55.95 | -1.25 | -2.19 | 56.6 | 57 | 55.6 | 3690 |
| 1726777560 | 57.2 | 2.3 | 4.19 | 55.35 | 57.2 | 55.35 | 245 |
| 1726691220 | 54.9 | -0.65 | -1.17 | 55.45 | 55.45 | 54.9 | 209 |
| 1726604760 | 55.55 | 0.2 | 0.36 | 55.15 | 55.75 | 55.15 | 231 |
| 1726518420 | 55.35 | -0.15 | -0.27 | 55.5 | 55.5 | 54.85 | 633 |
| 1726259160 | 55.5 | 0.85 | 1.56 | 54.55 | 55.6 | 54.55 | 2038 |
| 1726172760 | 54.65 | 0.2 | 0.37 | 54.3 | 55 | 54.3 | 620 |
| 1726086360 | 54.45 | -0.65 | -1.18 | 55.3 | 55.35 | 54.4 | 698 |
| 1725999960 | 55.1 | -1.1 | -1.96 | 56.2 | 56.2 | 55 | 576 |
| 1725913620 | 56.2 | 1.2 | 2.18 | 54.75 | 56.2 | 54.75 | 1699 |
| 1725654360 | 55 | -2.95 | -5.09 | 57.25 | 57.25 | 54.65 | 3068 |
| 1725567960 | 57.95 | 0.65 | 1.13 | 57.25 | 57.95 | 57.25 | 400 |
| 1725481560 | 57.3 | -1.05 | -1.80 | 57.85 | 57.85 | 57.2 | 1437 |
| 1725395160 | 58.35 | -0.7 | -1.19 | 59.25 | 59.4 | 58.35 | 180 |
| 1725308760 | 59.05 | 0 | 0.00 | 59.4 | 59.5 | 59.05 | 512 |
| 1725049560 | 59.05 | -0.1 | -0.17 | 59.3 | 59.3 | 58.95 | 450 |
| 1724963160 | 59.15 | 0.5 | 0.85 | 58.65 | 59.35 | 58.65 | 1438 |
| 1724876760 | 58.65 | -0.35 | -0.59 | 59.4 | 59.4 | 58.65 | 565 |
| 1724790420 | 59 | -0.3 | -0.51 | 59 | 59.55 | 59 | 325 |
| 1724704020 | 59.3 | 0.55 | 0.94 | 59.15 | 59.3 | 58.9 | 8978 |
| 1724444820 | 58.75 | 0 | 0.00 | 58.9 | 58.9 | 58.6 | 315 |
| 1724358420 | 58.75 | 0.45 | 0.77 | 58.45 | 58.75 | 58.45 | 221 |
| 1724271960 | 58.3 | -0.25 | -0.43 | 58.9 | 58.95 | 58.3 | 553 |
| 1724185560 | 58.55 | -0.15 | -0.26 | 59.05 | 59.05 | 58.5 | 2322 |
| 1724099220 | 58.7 | 0.15 | 0.26 | 58.5 | 58.9 | 58.45 | 1073 |
| 1723840020 | 58.55 | 0.15 | 0.26 | 58.8 | 58.9 | 58.55 | 1033 |
| 1723753620 | 58.4 | 0.35 | 0.60 | 57.95 | 58.45 | 57.8 | 211 |
| 1723667160 | 58.05 | 0.05 | 0.09 | 58 | 58.4 | 58 | 261 |
| 1723580760 | 58 | -0.1 | -0.17 | 58.15 | 58.15 | 57.5 | 501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
