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
2022-12-30 44.00 44.20 43.56 43.56 0.0M
2022-12-29 42.90 43.96 42.60 43.96 0.0M
2022-12-28 43.24 43.32 42.92 43.00 0.0M
2022-12-27 43.32 43.58 42.78 43.16 0.0M
2022-12-23 42.48 43.34 42.48 43.12 0.0M
2022-12-22 42.66 43.20 42.48 42.74 0.0M
2022-12-21 41.76 42.98 41.76 42.84 0.1M
2022-12-20 40.98 41.90 40.26 41.60 0.1M
2022-12-19 42.00 42.56 41.38 41.38 0.2M
2022-12-16 42.04 42.46 41.52 42.00 0.2M
2022-12-15 43.96 43.96 42.30 42.30 0.1M
2022-12-14 43.48 43.78 42.98 43.78 0.1M
2022-12-13 43.10 44.64 42.80 43.76 0.1M
2022-12-12 43.14 43.58 42.60 43.06 0.0M
2022-12-09 43.14 43.62 42.96 43.42 0.1M
2022-12-08 43.24 43.34 42.32 43.02 0.1M
2022-12-07 43.24 43.56 42.82 42.84 0.1M
2022-12-06 43.88 44.28 43.44 43.64 0.1M
2022-12-05 44.94 45.08 43.18 44.12 0.1M
2022-12-02 44.66 45.52 44.66 45.12 0.1M
2022-12-01 44.02 45.00 43.96 45.00 0.1M
2022-11-30 44.14 44.14 42.82 43.80 0.1M
2022-11-29 44.08 44.54 43.80 43.80 0.1M
2022-11-28 44.50 44.68 43.98 44.20 0.0M
2022-11-25 44.46 45.00 44.12 44.74 0.1M
2022-11-24 44.36 45.22 44.36 44.62 0.0M
2022-11-23 44.16 44.64 44.04 44.26 0.0M
2022-11-22 43.84 44.84 43.66 44.50 0.1M
2022-11-21 44.88 44.88 43.98 44.24 0.1M
2022-11-18 45.02 45.64 44.84 45.30 0.0M
2022-11-17 45.18 45.54 44.54 45.26 0.1M
2022-11-16 47.10 47.18 44.64 44.88 0.1M
2022-11-15 49.02 49.26 46.76 47.44 0.1M
2022-11-14 47.60 49.70 47.16 49.34 0.1M
2022-11-11 43.72 48.12 43.38 47.60 0.2M
2022-11-10 45.00 45.52 41.24 44.14 0.2M
2022-11-09 43.00 43.22 42.16 43.02 0.0M
2022-11-08 41.60 43.36 41.12 43.00 0.1M
2022-11-07 40.30 41.40 40.10 41.28 0.1M
2022-11-04 40.02 40.94 39.96 40.66 0.1M
2022-11-03 40.28 40.30 39.18 39.64 0.1M
2022-11-02 40.62 41.22 40.16 40.52 0.2M
2022-11-01 41.66 42.14 40.18 40.24 0.2M
2022-10-31 41.08 41.80 40.72 41.26 0.1M
2022-10-28 39.80 41.38 39.24 40.74 0.1M
2022-10-27 43.28 43.32 39.58 41.12 0.2M
2022-10-26 43.68 43.98 43.24 43.64 0.1M
2022-10-25 43.10 44.02 42.86 44.02 0.1M
2022-10-24 42.36 42.94 41.96 42.68 0.1M
2022-10-21 42.06 42.48 41.66 41.98 0.0M
2022-10-20 42.02 42.94 41.60 42.48 0.1M
2022-10-19 42.18 42.72 41.90 41.98 0.0M
2022-10-18 43.14 43.68 42.10 42.28 0.1M
2022-10-17 42.26 42.92 42.06 42.78 0.1M
2022-10-14 42.04 42.58 41.80 42.06 0.1M
2022-10-13 41.02 42.14 40.36 41.30 0.1M
2022-10-12 40.98 41.56 40.58 40.72 0.1M
2022-10-11 41.24 41.32 40.16 40.70 0.1M
2022-10-10 40.10 41.72 40.10 41.38 0.1M
2022-10-07 41.00 41.60 40.24 40.50 0.1M
2022-10-06 41.12 41.56 40.78 41.24 0.1M
2022-10-05 41.20 41.52 40.38 40.72 0.1M
2022-10-04 39.72 40.96 39.72 40.90 0.1M
2022-10-03 38.38 39.52 37.94 39.34 0.1M
2022-09-30 36.54 38.86 36.54 38.72 0.1M
2022-09-29 36.62 37.04 36.08 36.88 0.1M
2022-09-28 35.00 36.56 34.44 36.34 0.1M
2022-09-27 36.56 36.56 35.28 35.30 0.1M
2022-09-26 36.22 36.90 36.06 36.22 0.1M
2022-09-23 36.76 36.94 35.92 36.58 0.1M
2022-09-22 36.88 37.76 36.60 36.92 0.1M
2022-09-21 37.88 38.16 37.32 37.86 0.1M
2022-09-20 37.98 38.58 37.44 37.56 0.1M
2022-09-19 38.66 38.66 37.86 38.30 0.0M
2022-09-16 38.26 38.90 37.78 38.58 0.2M
2022-09-15 39.60 40.02 39.30 39.52 0.1M
2022-09-14 41.58 42.00 39.64 39.64 0.1M
2022-09-13 43.92 43.92 41.80 41.94 0.1M
2022-09-12 43.08 43.74 42.52 43.50 0.1M
2022-09-09 41.54 42.46 41.36 42.46 0.0M
2022-09-08 41.18 41.70 40.80 41.26 0.1M
2022-09-07 40.96 41.26 40.48 40.88 0.0M
2022-09-06 40.34 41.48 40.18 40.82 0.1M
2022-09-05 40.92 41.12 40.22 40.28 0.0M
2022-09-02 40.84 41.84 40.40 41.80 0.1M
2022-09-01 42.36 42.46 40.14 40.50 0.1M
2022-08-31 42.40 43.24 41.84 42.36 0.2M
2022-08-30 42.42 43.10 41.72 42.26 0.1M
2022-08-29 42.42 42.90 42.30 42.42 0.0M
2022-08-26 43.40 43.90 42.54 42.68 0.1M
2022-08-25 44.02 44.34 43.38 43.68 0.1M
2022-08-24 43.34 44.20 42.98 43.62 0.1M
2022-08-23 42.80 44.14 42.78 43.64 0.1M
2022-08-22 44.50 44.50 43.08 43.18 0.1M
2022-08-19 44.88 45.24 44.10 44.66 0.1M
2022-08-18 45.20 45.76 44.78 44.98 0.0M
2022-08-17 46.06 46.06 44.58 45.06 0.0M
2022-08-16 45.40 45.94 44.64 45.94 0.1M
2022-08-15 46.92 47.02 44.86 45.20 0.1M
2022-08-12 46.88 46.88 45.44 46.50 0.1M
2022-08-11 44.90 49.80 44.90 46.10 0.2M
2022-08-10 41.62 42.66 40.72 42.66 0.0M
2022-08-09 41.64 42.02 41.32 41.42 0.0M
2022-08-08 41.28 42.10 41.06 42.00 0.0M
2022-08-05 42.86 42.86 40.18 41.04 0.1M
2022-08-04 41.62 42.96 41.62 42.68 0.0M
2022-08-03 41.12 42.02 40.26 42.00 0.0M
2022-08-02 42.88 43.00 41.68 41.68 0.0M
2022-08-01 43.00 43.28 42.24 43.04 0.0M
2022-07-29 41.88 42.72 41.66 42.68 0.1M
2022-07-28 41.80 42.00 41.00 41.62 0.0M
2022-07-27 41.26 41.64 40.52 41.62 0.0M
2022-07-26 42.12 42.12 41.08 41.08 0.0M
2022-07-25 42.78 43.24 42.06 42.06 0.0M
2022-07-22 42.62 43.34 42.08 42.82 0.0M
2022-07-21 42.18 42.82 42.06 42.58 0.0M
2022-07-20 42.06 42.30 41.28 42.12 0.1M
2022-07-19 40.88 41.70 40.40 41.66 0.1M
2022-07-18 39.74 41.04 39.74 41.00 0.1M
2022-07-15 39.26 40.04 39.10 39.98 0.1M
2022-07-14 40.12 40.42 39.10 39.34 0.1M
2022-07-13 39.92 40.62 39.42 39.90 0.1M
2022-07-12 40.00 40.16 39.24 39.74 0.1M
2022-07-11 42.00 42.10 40.42 40.42 0.0M
2022-07-08 42.06 42.42 41.44 42.22 0.1M
2022-07-07 41.30 41.92 40.84 41.88 0.1M
2022-07-06 40.50 41.36 40.48 41.36 0.2M
2022-07-05 43.04 43.40 39.78 40.50 0.1M
2022-07-04 44.02 44.26 42.40 42.62 0.0M
2022-07-01 43.32 43.66 42.50 43.60 0.0M
2022-06-30 42.60 43.14 42.26 42.90 0.1M
2022-06-29 44.40 44.46 42.94 43.02 0.0M
2022-06-28 44.52 45.26 44.12 44.76 0.1M
2022-06-27 43.86 44.26 43.26 44.12 0.1M
2022-06-24 42.32 43.62 42.30 43.56 0.0M
2022-06-23 44.00 44.20 41.34 42.30 0.1M
2022-06-22 45.66 45.66 44.08 45.14 0.1M
2022-06-21 45.42 46.30 45.28 45.38 0.1M
2022-06-20 45.42 46.02 45.00 45.86 0.1M
2022-06-17 44.00 45.38 43.82 45.16 0.1M
2022-06-16 45.82 46.04 43.38 43.66 0.1M
2022-06-15 46.10 46.52 45.90 45.94 0.1M
2022-06-14 47.58 47.98 45.32 45.42 0.1M
2022-06-13 48.72 48.94 46.34 46.58 0.1M
2022-06-10 51.10 51.10 49.22 49.44 0.1M
2022-06-09 52.60 52.75 51.30 51.30 0.1M
2022-06-08 52.15 52.50 52.05 52.35 0.0M
2022-06-07 52.10 52.60 51.95 52.15 0.1M
2022-06-06 51.45 52.75 51.35 52.60 0.0M
2022-06-03 51.10 52.30 51.00 51.20 0.0M
2022-06-02 51.15 51.15 50.45 50.95 0.0M
2022-06-01 52.25 52.70 50.90 51.00 0.0M
2022-05-31 52.50 52.55 51.60 51.95 0.2M
2022-05-30 52.55 53.20 52.20 52.40 0.0M
2022-05-27 51.35 52.55 50.05 52.35 0.1M
2022-05-26 51.65 52.35 51.45 52.35 0.0M
2022-05-25 50.60 51.45 50.20 51.25 0.0M
2022-05-24 53.05 53.05 50.40 50.70 0.1M
2022-05-23 52.50 53.25 52.50 53.00 0.0M
2022-05-20 51.80 53.00 51.75 52.25 0.0M
2022-05-19 51.90 52.00 51.30 51.30 0.0M
2022-05-18 54.05 54.05 52.05 52.40 0.0M
2022-05-17 54.15 54.70 53.60 54.05 0.0M
2022-05-16 53.60 53.95 52.50 53.80 0.1M
2022-05-13 53.15 53.35 50.30 53.15 0.1M
2022-05-12 50.85 52.90 49.26 52.85 0.1M
2022-05-11 50.05 50.85 49.42 50.85 0.1M
2022-05-10 49.48 50.05 49.26 49.78 0.1M
2022-05-09 52.30 52.30 49.44 49.52 0.1M
2022-05-06 56.25 56.25 52.25 52.40 0.1M
2022-05-05 56.60 57.10 55.75 56.20 0.0M
2022-05-04 55.95 56.30 55.75 56.05 0.1M
2022-05-03 56.40 56.70 55.75 56.35 0.0M
2022-05-02 56.95 57.60 55.95 56.00 0.0M
2022-04-29 56.80 57.65 56.65 57.15 0.0M
2022-04-28 56.15 58.15 56.15 56.80 0.1M
2022-04-27 55.50 56.40 55.05 56.05 0.0M
2022-04-26 57.20 57.85 56.00 56.05 0.1M
2022-04-25 57.20 57.75 56.70 56.70 0.0M
2022-04-22 57.90 58.45 57.50 58.05 0.0M
2022-04-21 58.00 59.45 57.40 58.95 0.1M
2022-04-20 58.60 58.60 57.05 57.65 0.1M
2022-04-19 58.05 58.80 57.90 58.50 0.1M
2022-04-14 57.65 58.40 57.10 58.40 0.1M
2022-04-13 56.75 57.45 55.75 57.35 0.1M
2022-04-12 56.40 57.10 55.75 57.00 0.1M
2022-04-11 56.90 57.65 54.45 56.90 0.1M
2022-04-08 58.55 59.55 57.25 58.20 0.1M
2022-04-07 58.50 59.15 57.10 58.00 0.1M
2022-04-06 60.60 60.90 55.45 59.00 0.2M
2022-04-05 61.75 62.15 61.75 61.85 0.0M
2022-04-04 62.65 62.70 61.75 62.05 0.0M
2022-04-01 62.65 62.90 61.75 62.45 0.0M
2022-03-31 62.80 63.50 62.55 62.60 0.1M
2022-03-30 64.55 65.00 62.20 63.00 0.1M
2022-03-29 63.95 65.15 63.90 65.15 0.1M
2022-03-28 63.85 64.90 63.80 64.00 0.0M
2022-03-25 64.25 64.80 63.85 63.85 0.1M
2022-03-24 65.90 66.10 63.90 64.20 0.1M
2022-03-23 67.00 67.45 65.80 66.05 0.1M
2022-03-22 66.30 67.15 65.55 67.00 0.1M
2022-03-21 67.30 68.00 66.30 66.95 0.0M
2022-03-18 67.95 68.25 66.85 67.45 0.1M
2022-03-17 67.95 68.50 67.65 68.00 0.1M
2022-03-16 66.65 67.85 66.15 67.70 0.1M
2022-03-15 65.65 66.55 65.25 66.00 0.1M
2022-03-14 63.05 65.60 62.65 65.05 0.1M
2022-03-11 63.95 66.25 62.75 65.45 0.1M
2022-03-10 66.25 66.25 62.75 63.80 0.1M
2022-03-09 65.80 66.40 63.75 66.00 0.1M
2022-03-08 65.15 66.95 64.95 64.95 0.1M
2022-03-07 65.50 66.70 63.50 66.00 0.1M
2022-03-04 67.15 68.70 65.90 66.15 0.1M
2022-03-03 66.40 69.10 66.40 67.75 0.1M
2022-03-02 65.70 66.90 65.25 66.25 0.1M
2022-03-01 66.95 67.85 65.95 65.95 0.1M
2022-02-28 66.10 67.60 65.75 67.55 0.1M
2022-02-25 65.30 67.60 65.10 67.30 0.1M
2022-02-24 64.60 66.15 63.90 65.30 0.1M
2022-02-23 67.50 68.60 66.85 67.00 0.0M
2022-02-22 66.50 68.10 65.85 67.50 0.1M
2022-02-21 69.85 70.50 67.10 67.10 0.1M
2022-02-18 69.05 70.05 69.05 69.75 0.1M
2022-02-17 70.35 70.85 69.60 69.65 0.1M
2022-02-16 70.65 72.00 70.15 70.35 0.1M
2022-02-15 68.10 70.90 68.05 70.35 0.1M
2022-02-14 67.90 68.45 66.30 68.35 0.1M
2022-02-11 68.95 69.45 67.65 69.05 0.1M
2022-02-10 69.45 69.90 69.00 69.45 0.1M
2022-02-09 66.30 69.40 66.30 69.10 0.2M
2022-02-08 65.00 65.55 64.00 65.50 0.1M
2022-02-07 65.65 65.95 65.00 65.40 0.0M
2022-02-04 65.45 66.30 65.45 65.85 0.0M
2022-02-03 67.00 67.35 65.40 65.75 0.0M
2022-02-02 66.80 67.75 66.70 67.30 0.0M
2022-02-01 66.70 67.20 66.20 66.75 0.0M
2022-01-31 66.65 66.65 64.95 66.30 0.1M
2022-01-28 63.60 66.35 63.60 66.00 0.1M
2022-01-27 63.10 63.95 62.70 63.90 0.0M
2022-01-26 63.70 64.50 63.55 63.70 0.0M
2022-01-25 63.30 63.45 62.10 63.20 0.1M
2022-01-24 65.50 65.50 62.50 63.00 0.1M
2022-01-21 66.65 66.65 64.90 65.70 0.1M
2022-01-20 67.40 67.60 65.95 67.05 0.1M
2022-01-19 67.10 67.80 66.75 67.60 0.0M
2022-01-18 68.05 68.20 67.35 67.75 0.0M
2022-01-17 68.70 69.40 68.25 68.25 0.0M
2022-01-14 68.30 68.65 67.95 68.65 0.0M
2022-01-13 68.00 68.50 67.60 68.35 0.0M
2022-01-12 68.80 69.25 68.30 68.65 0.0M
2022-01-11 67.95 69.15 67.65 68.55 0.1M
2022-01-10 68.80 69.70 67.35 67.85 0.0M
2022-01-07 70.20 70.20 69.05 69.20 0.0M
2022-01-06 70.45 70.80 69.60 70.20 0.0M
2022-01-05 71.60 72.35 70.80 71.10 0.1M
2022-01-04 70.20 71.75 69.95 71.50 0.1M
2022-01-03 69.45 70.15 69.35 70.15 0.0M