Stroeer

SAXG
🏛️ germany →
37.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 71.15 71.15 69.10 69.30 0.1M
2021-12-29 69.75 70.55 69.70 70.50 0.0M
2021-12-28 69.25 69.95 69.00 69.95 0.0M
2021-12-27 69.35 69.60 68.55 68.75 0.0M
2021-12-23 69.05 69.75 68.85 69.65 0.0M
2021-12-22 68.60 69.05 68.50 68.85 0.0M
2021-12-21 67.00 68.65 67.00 68.55 0.0M
2021-12-20 67.10 67.85 66.85 67.50 0.1M
2021-12-17 67.95 67.95 67.40 67.75 0.1M
2021-12-16 68.00 68.25 67.55 67.70 0.0M
2021-12-15 67.60 67.80 67.35 67.50 0.0M
2021-12-14 67.15 67.85 67.15 67.55 0.1M
2021-12-13 67.90 68.00 67.40 67.55 0.1M
2021-12-10 67.75 68.10 67.50 67.95 0.0M
2021-12-09 68.95 68.95 67.55 68.15 0.0M
2021-12-08 68.50 68.90 68.00 68.55 0.1M
2021-12-07 68.05 68.95 68.05 68.70 0.1M
2021-12-06 68.15 68.50 67.60 68.05 0.1M
2021-12-03 68.35 68.45 67.50 67.55 0.1M
2021-12-02 68.10 68.65 67.40 68.20 0.1M
2021-12-01 68.70 69.35 68.25 68.65 0.1M
2021-11-30 68.55 68.70 67.85 68.05 0.1M
2021-11-29 68.60 69.15 68.10 68.50 0.1M
2021-11-26 67.05 68.00 66.25 68.00 0.2M
2021-11-25 69.50 70.25 69.25 69.95 0.1M
2021-11-24 70.90 70.90 69.15 69.75 0.1M
2021-11-23 70.55 71.60 70.05 70.25 0.1M
2021-11-22 70.75 71.30 70.20 70.70 0.1M
2021-11-19 71.75 72.35 69.85 71.10 0.1M
2021-11-18 72.50 72.90 72.10 72.45 0.1M
2021-11-17 73.30 73.30 72.60 72.95 0.1M
2021-11-16 73.05 73.25 72.95 73.00 0.0M
2021-11-15 73.30 74.00 73.00 73.15 0.1M
2021-11-12 73.45 73.45 72.95 73.10 0.0M
2021-11-11 74.45 74.70 72.95 73.50 0.1M
2021-11-10 74.45 74.85 73.30 74.35 0.1M
2021-11-09 74.65 75.40 74.25 75.10 0.0M
2021-11-08 75.70 76.05 74.85 75.00 0.0M
2021-11-05 74.20 76.05 74.20 75.75 0.0M
2021-11-04 73.95 74.95 73.95 74.90 0.1M
2021-11-03 73.75 74.40 73.60 74.10 0.0M
2021-11-02 74.50 75.05 74.00 74.30 0.0M
2021-11-01 73.55 74.45 73.10 74.30 0.1M
2021-10-29 73.30 73.75 72.85 73.30 0.0M
2021-10-28 72.15 73.55 72.15 73.55 0.1M
2021-10-27 72.55 73.35 71.95 72.60 0.0M
2021-10-26 71.80 72.80 71.80 72.60 0.0M
2021-10-25 72.00 72.85 70.80 71.85 0.1M
2021-10-22 72.80 73.50 72.55 72.70 0.0M
2021-10-21 72.15 73.15 72.10 73.15 0.0M
2021-10-20 73.55 73.55 72.15 72.80 0.0M
2021-10-19 73.05 73.90 72.90 73.60 0.1M
2021-10-18 73.90 74.35 72.30 72.65 0.0M
2021-10-15 73.65 74.45 73.65 74.20 0.1M
2021-10-14 73.85 74.15 73.10 73.55 0.0M
2021-10-13 72.70 73.75 72.50 73.60 0.0M
2021-10-12 74.10 74.10 72.60 73.30 0.1M
2021-10-11 74.85 74.90 73.10 74.15 0.1M
2021-10-08 73.40 75.30 72.85 74.85 0.1M
2021-10-07 70.85 71.70 70.15 71.55 0.1M
2021-10-06 71.55 71.55 69.85 70.50 0.1M
2021-10-05 70.60 71.25 70.45 71.15 0.0M
2021-10-04 71.00 71.65 70.50 70.65 0.1M
2021-10-01 70.60 71.65 70.20 71.30 0.1M
2021-09-30 71.85 72.05 70.75 71.30 0.0M
2021-09-29 72.00 72.60 71.35 71.35 0.0M
2021-09-28 73.20 73.45 71.85 71.85 0.0M
2021-09-27 74.00 74.70 73.10 73.10 0.0M
2021-09-24 72.45 73.90 72.35 73.40 0.1M
2021-09-23 71.95 72.90 71.80 72.45 0.0M
2021-09-22 69.80 72.20 69.50 71.65 0.1M
2021-09-21 68.30 68.75 67.85 68.45 0.0M
2021-09-20 67.05 68.05 66.75 68.05 0.1M
2021-09-17 67.55 69.40 67.45 67.45 0.5M
2021-09-16 67.35 67.45 66.75 67.30 0.1M
2021-09-15 67.70 67.85 67.15 67.20 0.0M
2021-09-14 67.25 67.90 67.25 67.45 0.0M
2021-09-13 67.20 68.00 67.00 67.70 0.1M
2021-09-10 67.35 67.35 66.95 67.10 0.0M
2021-09-09 67.45 67.45 66.40 67.10 0.0M
2021-09-08 68.00 68.60 67.20 67.55 0.0M
2021-09-07 68.00 69.20 67.55 68.10 0.1M
2021-09-06 66.95 67.20 66.45 66.45 0.1M
2021-09-03 69.80 69.80 68.20 68.45 0.1M
2021-09-02 69.50 70.20 69.40 69.75 0.1M
2021-09-01 70.05 70.30 69.20 69.50 0.0M
2021-08-31 69.60 70.10 69.00 69.70 0.1M
2021-08-30 69.10 69.70 68.30 69.30 0.0M
2021-08-27 67.75 69.15 67.40 68.95 0.1M
2021-08-26 67.15 67.80 66.80 67.80 0.0M
2021-08-25 68.10 68.95 67.15 67.40 0.1M
2021-08-24 67.90 68.30 67.50 68.00 0.0M
2021-08-23 67.45 67.70 66.65 67.70 0.0M
2021-08-20 66.70 67.30 65.80 67.10 0.1M
2021-08-19 67.50 67.55 66.30 66.60 0.0M
2021-08-18 68.10 68.10 66.95 67.40 0.1M
2021-08-17 67.05 68.25 66.25 67.90 0.1M
2021-08-16 67.75 67.90 66.65 67.30 0.0M
2021-08-13 67.05 67.70 66.85 67.55 0.0M
2021-08-12 67.25 67.65 66.75 67.30 0.0M
2021-08-11 67.35 67.40 66.80 67.40 0.0M
2021-08-10 67.15 67.40 66.70 67.30 0.0M
2021-08-09 67.50 67.70 66.90 67.20 0.0M
2021-08-06 67.90 68.10 67.00 67.65 0.0M
2021-08-05 66.55 67.85 66.15 67.85 0.1M
2021-08-04 66.80 67.15 66.50 66.60 0.0M
2021-08-03 67.00 67.15 66.50 66.75 0.0M
2021-08-02 67.05 67.25 66.75 67.20 0.0M
2021-07-30 66.70 67.45 65.85 66.70 0.0M
2021-07-29 67.15 67.75 66.90 67.20 0.0M
2021-07-28 66.85 67.10 66.50 67.05 0.0M
2021-07-27 67.00 67.20 65.70 66.50 0.0M
2021-07-26 68.05 68.05 66.80 67.45 0.0M
2021-07-23 68.10 68.40 67.35 67.50 0.0M
2021-07-22 67.25 68.65 67.25 67.85 0.0M
2021-07-21 66.65 67.90 66.50 67.60 0.0M
2021-07-20 65.25 66.75 65.25 66.55 0.1M
2021-07-19 66.65 66.70 65.35 65.90 0.1M
2021-07-16 66.95 67.25 66.50 66.70 0.0M
2021-07-15 67.50 67.60 66.50 66.65 0.1M
2021-07-14 68.60 68.70 67.25 67.45 0.0M
2021-07-13 68.10 69.20 67.50 68.65 0.1M
2021-07-12 67.10 68.50 67.00 67.95 0.0M
2021-07-09 67.15 67.15 66.40 66.80 0.0M
2021-07-08 67.10 67.50 66.10 66.85 0.1M
2021-07-07 67.05 67.60 66.65 67.15 0.1M
2021-07-06 68.00 68.00 67.20 67.35 0.0M
2021-07-05 68.25 68.30 67.45 67.80 0.0M
2021-07-02 68.35 68.40 67.80 68.00 0.0M
2021-07-01 67.55 68.25 67.40 68.15 0.0M
2021-06-30 68.00 68.20 66.55 67.55 0.0M
2021-06-29 68.25 68.75 67.75 68.10 0.0M
2021-06-28 69.00 69.25 68.25 68.25 0.0M
2021-06-25 70.05 70.05 68.20 68.80 0.1M
2021-06-24 69.00 70.35 68.85 69.50 0.1M
2021-06-23 69.65 69.75 68.60 68.65 0.0M
2021-06-22 69.95 71.05 68.85 69.15 0.0M
2021-06-21 68.65 70.20 68.10 70.00 0.1M
2021-06-18 69.70 70.40 68.85 68.85 0.1M
2021-06-17 69.85 70.15 69.50 69.70 0.0M
2021-06-16 69.55 70.40 68.75 70.20 0.1M
2021-06-15 70.50 70.85 69.35 69.95 0.1M
2021-06-14 70.70 71.35 70.25 70.50 0.1M
2021-06-11 70.70 70.70 69.95 70.30 0.0M
2021-06-10 70.30 72.90 70.30 70.70 0.1M
2021-06-09 66.90 68.50 66.45 67.70 0.0M
2021-06-08 68.00 68.00 66.40 66.70 0.0M
2021-06-07 66.35 67.80 65.85 67.60 0.0M
2021-06-04 66.25 66.60 66.05 66.50 0.0M
2021-06-03 67.40 67.50 66.00 66.20 0.0M
2021-06-02 68.10 68.10 66.85 67.45 0.0M
2021-06-01 66.70 68.70 66.60 68.25 0.0M
2021-05-31 67.90 68.00 66.80 67.00 0.0M
2021-05-28 67.05 68.45 67.05 68.20 0.0M
2021-05-27 67.75 67.75 66.90 67.00 0.1M
2021-05-26 68.10 68.25 67.45 67.90 0.0M
2021-05-25 67.85 68.45 67.45 67.65 0.0M
2021-05-21 68.55 69.20 67.40 67.60 0.0M
2021-05-20 68.80 69.00 67.75 68.70 0.0M
2021-05-19 67.95 68.50 67.35 68.45 0.0M
2021-05-18 67.40 68.45 67.10 68.45 0.0M
2021-05-17 67.95 68.25 66.60 66.80 0.0M
2021-05-14 65.75 67.80 65.60 67.80 0.1M
2021-05-13 65.45 66.45 64.65 65.95 0.2M
2021-05-12 69.00 69.20 65.40 65.90 0.2M
2021-05-11 70.70 71.15 68.50 69.50 0.1M
2021-05-10 70.30 71.40 70.30 71.40 0.1M
2021-05-07 71.20 71.30 70.00 70.30 0.0M
2021-05-06 70.75 71.40 70.00 70.80 0.1M
2021-05-05 70.50 71.80 70.10 70.65 0.1M
2021-05-04 70.75 71.45 70.00 70.15 0.0M
2021-05-03 71.25 71.25 69.85 70.65 0.0M
2021-04-30 70.05 71.75 69.75 70.95 0.1M
2021-04-29 70.75 71.20 69.85 70.10 0.0M
2021-04-28 71.20 71.40 70.45 70.80 0.0M
2021-04-27 70.20 71.85 70.10 71.00 0.0M
2021-04-26 70.55 70.95 69.60 70.35 0.1M
2021-04-23 69.50 71.10 69.50 70.75 0.1M
2021-04-22 69.35 70.50 69.35 70.00 0.0M
2021-04-21 69.50 69.70 68.35 69.30 0.0M
2021-04-20 69.75 70.20 69.10 69.45 0.1M
2021-04-19 70.80 71.25 69.90 70.00 0.0M
2021-04-16 70.15 71.25 70.00 70.95 0.1M
2021-04-15 70.25 70.70 69.95 70.25 0.0M
2021-04-14 69.85 70.30 69.60 70.00 0.0M
2021-04-13 69.55 70.40 69.50 69.75 0.0M
2021-04-12 69.50 69.85 68.90 69.40 0.1M
2021-04-09 69.50 69.85 68.95 69.60 0.1M
2021-04-08 70.50 70.75 69.35 69.95 0.0M
2021-04-07 71.30 71.60 70.10 70.15 0.0M
2021-04-06 70.40 71.90 70.00 71.30 0.1M
2021-04-01 69.50 70.45 69.15 70.25 0.1M
2021-03-31 70.60 70.90 68.35 69.50 0.1M
2021-03-30 68.45 71.30 68.10 70.75 0.1M
2021-03-29 70.90 71.65 69.20 69.95 0.1M
2021-03-26 71.70 72.60 71.70 71.70 0.0M
2021-03-25 72.45 72.45 70.95 71.70 0.0M
2021-03-24 72.05 72.65 71.40 72.30 0.1M
2021-03-23 72.30 72.75 71.55 72.55 0.1M
2021-03-22 72.60 73.20 72.00 73.00 0.0M
2021-03-19 73.20 73.20 72.20 73.10 0.1M
2021-03-18 74.25 74.75 73.35 73.65 0.0M
2021-03-17 73.45 75.40 73.45 74.45 0.1M
2021-03-16 73.25 74.50 73.20 74.00 0.1M
2021-03-15 72.85 73.55 72.85 73.15 0.0M
2021-03-12 74.40 74.40 72.45 72.95 0.0M
2021-03-11 74.70 75.45 73.80 74.20 0.0M
2021-03-10 74.30 74.80 73.40 74.45 0.0M
2021-03-09 74.00 74.75 73.50 73.95 0.1M
2021-03-08 74.55 74.60 73.20 73.95 0.1M
2021-03-05 72.80 74.90 72.55 74.40 0.1M
2021-03-04 74.05 74.20 72.50 73.20 0.1M
2021-03-03 73.50 73.75 72.15 72.75 0.1M
2021-03-02 72.95 74.55 72.80 73.20 0.1M
2021-03-01 74.60 75.35 71.00 73.05 0.2M
2021-02-26 73.10 74.65 71.95 74.35 0.2M
2021-02-25 75.10 75.30 73.80 74.40 0.1M
2021-02-24 74.30 76.05 74.05 75.10 0.1M
2021-02-23 70.40 74.70 70.25 74.70 0.2M
2021-02-22 70.55 71.00 65.70 70.60 0.2M
2021-02-19 72.00 73.10 71.40 72.95 0.2M
2021-02-18 74.55 74.90 71.60 71.80 0.2M
2021-02-17 75.75 75.75 74.75 74.90 0.0M
2021-02-16 75.05 75.75 74.85 75.30 0.0M
2021-02-15 75.15 76.80 75.15 75.40 0.1M
2021-02-12 75.10 75.80 74.80 75.00 0.0M
2021-02-11 74.10 76.10 74.10 75.75 0.1M
2021-02-10 74.45 75.05 73.90 74.10 0.0M
2021-02-09 74.40 75.00 73.40 74.10 0.0M
2021-02-08 74.90 75.25 73.80 74.70 0.0M
2021-02-05 74.80 75.40 74.60 74.60 0.0M
2021-02-04 75.00 75.75 74.45 74.90 0.1M
2021-02-03 76.80 77.30 74.90 75.00 0.0M
2021-02-02 75.20 76.60 75.10 76.20 0.1M
2021-02-01 75.15 75.55 74.25 74.95 0.0M
2021-01-29 73.60 75.90 72.60 74.45 0.1M
2021-01-28 73.45 74.80 72.85 74.00 0.1M
2021-01-27 72.50 74.65 71.85 74.15 0.1M
2021-01-26 72.10 72.65 71.35 72.35 0.2M
2021-01-25 73.05 73.20 71.40 72.00 0.1M
2021-01-22 74.00 74.40 72.75 73.05 0.0M
2021-01-21 73.80 74.90 73.55 74.35 0.1M
2021-01-20 73.10 73.90 72.75 73.80 0.1M
2021-01-19 73.65 74.05 73.00 73.25 0.1M
2021-01-18 71.90 73.55 71.35 72.95 0.1M
2021-01-15 72.10 72.30 71.50 71.95 0.1M
2021-01-14 72.25 72.45 71.45 72.35 0.1M
2021-01-13 72.50 72.95 71.75 72.25 0.1M
2021-01-12 73.15 73.55 72.45 72.55 0.1M
2021-01-11 73.95 75.20 73.05 73.25 0.1M
2021-01-08 76.60 76.80 74.80 75.00 0.1M
2021-01-07 77.30 77.55 75.95 76.00 0.1M
2021-01-06 78.80 78.95 76.75 77.00 0.1M
2021-01-05 77.60 79.45 77.55 78.40 0.1M
2021-01-04 81.40 81.70 77.70 78.00 0.1M