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
2023-12-29 52.00 53.75 51.90 53.75 0.0M
2023-12-28 52.20 52.25 51.65 52.05 0.1M
2023-12-27 52.70 52.70 52.10 52.30 0.1M
2023-12-22 53.20 53.20 52.45 52.45 0.1M
2023-12-21 52.95 53.35 52.70 53.05 0.1M
2023-12-20 53.00 53.10 52.35 53.10 0.1M
2023-12-19 52.25 52.80 52.00 52.75 0.1M
2023-12-18 51.80 52.25 51.70 52.20 0.1M
2023-12-15 53.00 53.15 51.95 51.95 0.3M
2023-12-14 52.45 53.25 52.30 52.50 0.1M
2023-12-13 52.05 52.65 51.65 51.95 0.1M
2023-12-12 53.30 53.30 52.30 52.50 0.1M
2023-12-11 53.55 53.60 53.00 53.20 0.0M
2023-12-08 53.90 54.00 53.00 53.25 0.1M
2023-12-07 54.45 54.85 53.90 53.90 0.0M
2023-12-06 55.45 56.05 54.55 54.90 0.1M
2023-12-05 53.65 54.25 53.60 53.80 0.0M
2023-12-04 54.50 55.30 54.00 54.00 0.0M
2023-12-01 54.60 54.75 53.90 54.35 0.0M
2023-11-30 53.50 53.65 53.30 53.45 0.1M
2023-11-29 52.70 53.60 52.70 53.50 0.0M
2023-11-28 53.25 53.50 52.80 52.80 0.0M
2023-11-27 53.05 53.85 53.05 53.25 0.0M
2023-11-24 52.20 53.00 52.10 53.00 0.0M
2023-11-23 52.65 52.70 51.80 52.15 0.0M
2023-11-22 52.50 53.05 52.50 52.75 0.0M
2023-11-21 52.10 52.85 52.10 52.50 0.0M
2023-11-20 51.60 52.70 51.60 52.25 0.0M
2023-11-17 51.65 52.15 51.15 51.60 0.0M
2023-11-16 51.10 52.00 50.95 51.30 0.1M
2023-11-15 51.50 52.05 51.10 51.50 0.0M
2023-11-14 49.56 51.70 49.56 51.60 0.1M
2023-11-13 49.70 50.20 49.44 50.05 0.1M
2023-11-10 50.40 51.00 49.22 49.70 0.1M
2023-11-09 47.94 50.45 47.94 50.45 0.2M
2023-11-08 44.84 45.50 44.36 45.50 0.1M
2023-11-07 43.82 44.62 43.56 44.46 0.0M
2023-11-06 44.94 45.14 44.20 44.20 0.0M
2023-11-03 44.58 45.06 44.14 44.94 0.0M
2023-11-02 43.12 44.96 43.00 44.62 0.0M
2023-11-01 43.58 43.58 42.90 43.16 0.0M
2023-10-31 43.28 43.58 43.06 43.24 0.0M
2023-10-30 43.70 44.10 43.08 43.10 0.0M
2023-10-27 43.12 43.70 43.06 43.46 0.0M
2023-10-26 43.26 43.26 42.82 43.06 0.0M
2023-10-25 44.60 44.72 43.50 43.62 0.1M
2023-10-24 44.36 44.94 43.68 44.62 0.0M
2023-10-23 44.58 45.06 43.66 44.08 0.0M
2023-10-20 43.94 45.26 43.84 44.66 0.1M
2023-10-19 44.62 45.18 44.12 44.36 0.0M
2023-10-18 44.06 44.60 43.84 44.50 0.0M
2023-10-17 43.64 44.36 43.64 44.10 0.0M
2023-10-16 42.84 43.82 42.84 43.70 0.0M
2023-10-13 43.98 43.98 42.50 43.00 0.0M
2023-10-12 44.18 44.84 43.86 44.00 0.0M
2023-10-11 43.92 44.16 43.40 43.84 0.0M
2023-10-10 42.32 43.96 42.26 43.64 0.1M
2023-10-09 42.38 42.82 41.72 42.74 0.0M
2023-10-06 42.10 42.38 41.92 42.30 0.0M
2023-10-05 41.72 42.40 41.72 42.12 0.0M
2023-10-04 41.74 43.04 41.74 42.12 0.1M
2023-10-03 41.98 42.36 41.84 42.14 0.0M
2023-10-02 43.60 43.76 42.14 42.14 0.1M
2023-09-29 42.52 42.94 42.10 42.10 0.1M
2023-09-28 42.58 42.58 41.92 42.34 0.0M
2023-09-27 42.58 42.66 41.98 42.34 0.0M
2023-09-26 43.18 43.20 42.52 42.56 0.0M
2023-09-25 43.50 43.72 42.90 43.02 0.0M
2023-09-22 42.52 43.26 42.40 43.18 0.0M
2023-09-21 43.26 43.42 42.46 42.52 0.0M
2023-09-20 43.40 43.58 43.00 43.54 0.0M
2023-09-19 42.26 43.26 42.18 43.20 0.1M
2023-09-18 42.32 42.54 42.04 42.38 0.0M
2023-09-15 43.20 43.20 42.52 42.64 0.1M
2023-09-14 42.58 42.88 42.20 42.78 0.0M
2023-09-13 43.00 43.00 42.30 42.44 0.1M
2023-09-12 44.16 44.16 42.52 42.68 0.0M
2023-09-11 43.00 43.94 43.00 43.76 0.1M
2023-09-08 42.50 42.84 42.32 42.66 0.1M
2023-09-07 42.04 44.02 42.02 42.58 0.1M
2023-09-06 41.90 42.26 41.66 42.10 0.0M
2023-09-05 41.84 42.10 41.70 42.00 0.0M
2023-09-04 42.40 42.54 42.06 42.22 0.0M
2023-09-01 41.82 42.30 41.82 42.02 0.0M
2023-08-31 42.08 42.08 41.60 41.94 0.1M
2023-08-30 41.62 42.10 41.62 41.98 0.0M
2023-08-29 42.12 42.44 41.60 42.02 0.0M
2023-08-28 41.80 42.02 41.28 41.82 0.0M
2023-08-25 41.40 42.02 41.38 41.68 0.1M
2023-08-24 42.44 42.98 41.36 41.36 0.1M
2023-08-23 43.38 43.58 42.56 42.86 0.0M
2023-08-22 44.34 44.42 43.32 43.62 0.1M
2023-08-21 44.10 44.34 44.06 44.12 0.0M
2023-08-18 43.98 44.06 43.14 44.00 0.0M
2023-08-17 44.52 44.60 43.78 44.16 0.0M
2023-08-16 46.00 46.06 44.54 44.96 0.0M
2023-08-15 45.54 46.06 45.40 45.88 0.0M
2023-08-14 44.48 45.48 44.48 45.48 0.0M
2023-08-11 44.36 44.74 44.12 44.74 0.0M
2023-08-10 44.60 45.18 44.32 44.78 0.1M
2023-08-09 44.60 45.52 43.56 44.20 0.1M
2023-08-08 44.74 44.76 44.10 44.40 0.0M
2023-08-07 45.18 45.70 44.68 44.96 0.0M
2023-08-04 44.10 44.10 43.38 43.88 0.0M
2023-08-03 43.98 44.22 43.90 44.08 0.0M
2023-08-02 43.82 44.18 43.58 44.04 0.1M
2023-08-01 43.84 44.46 43.58 44.24 0.0M
2023-07-31 43.82 44.04 43.36 44.02 0.0M
2023-07-28 43.12 43.72 42.66 43.72 0.0M
2023-07-27 42.90 43.44 42.82 43.26 0.0M
2023-07-26 41.78 42.50 41.78 42.50 0.0M
2023-07-25 42.30 42.30 41.86 41.92 0.0M
2023-07-24 42.40 42.46 41.88 42.06 0.0M
2023-07-21 42.44 43.04 42.40 42.42 0.0M
2023-07-20 43.04 43.46 42.66 42.82 0.0M
2023-07-19 43.18 43.72 42.94 43.34 0.0M
2023-07-18 42.64 43.14 42.32 42.90 0.0M
2023-07-17 42.42 42.48 42.04 42.26 0.0M
2023-07-14 42.68 42.94 42.60 42.78 0.0M
2023-07-13 42.34 42.84 41.96 42.84 0.1M
2023-07-12 42.08 42.42 41.82 42.42 0.0M
2023-07-11 41.82 42.12 41.50 42.04 0.1M
2023-07-10 41.74 42.02 41.12 41.74 0.0M
2023-07-07 41.14 42.02 41.14 41.56 0.1M
2023-07-06 41.36 41.68 41.08 41.08 0.1M
2023-07-05 44.14 44.18 43.04 43.20 0.1M
2023-07-04 44.78 45.00 44.22 44.28 0.0M
2023-07-03 44.76 44.76 44.06 44.64 0.0M
2023-06-30 44.46 44.88 44.38 44.50 0.0M
2023-06-29 44.22 44.46 44.06 44.22 0.0M
2023-06-28 44.52 44.74 44.30 44.38 0.0M
2023-06-27 44.58 44.58 43.78 44.14 0.0M
2023-06-26 43.52 44.48 43.52 44.16 0.0M
2023-06-23 43.32 43.98 43.14 43.68 0.0M
2023-06-22 43.42 43.60 42.96 43.38 0.0M
2023-06-21 44.04 44.12 43.64 43.64 0.0M
2023-06-20 45.20 45.20 44.24 44.30 0.0M
2023-06-19 45.08 45.24 44.60 44.94 0.0M
2023-06-16 45.14 45.32 44.86 44.94 0.1M
2023-06-15 45.40 45.40 44.56 45.14 0.0M
2023-06-14 45.38 45.48 45.02 45.48 0.1M
2023-06-13 45.80 45.90 45.32 45.50 0.1M
2023-06-12 45.62 45.72 45.34 45.50 0.1M
2023-06-09 45.00 45.54 45.00 45.46 0.0M
2023-06-08 45.56 45.62 45.20 45.40 0.0M
2023-06-07 45.64 45.98 45.54 45.78 0.0M
2023-06-06 45.86 45.98 45.32 45.76 0.0M
2023-06-05 46.22 46.68 45.46 45.92 0.0M
2023-06-02 45.88 46.60 45.86 46.58 0.0M
2023-06-01 45.50 45.72 44.84 45.52 0.0M
2023-05-31 45.74 45.74 45.02 45.36 0.1M
2023-05-30 45.82 46.00 45.50 45.50 0.1M
2023-05-29 46.32 46.36 45.72 45.84 0.0M
2023-05-26 46.02 46.06 45.54 45.94 0.0M
2023-05-25 46.02 46.02 45.26 45.78 0.0M
2023-05-24 47.50 47.50 45.62 46.00 0.1M
2023-05-23 46.64 47.64 46.58 47.34 0.0M
2023-05-22 46.86 47.10 46.44 46.94 0.1M
2023-05-19 46.78 46.98 46.50 46.86 0.1M
2023-05-18 46.08 46.52 46.08 46.48 0.0M
2023-05-17 46.42 46.60 46.12 46.42 0.1M
2023-05-16 46.88 46.96 46.46 46.68 0.1M
2023-05-15 47.46 47.88 46.68 47.00 0.0M
2023-05-12 47.74 47.74 46.02 47.24 0.1M
2023-05-11 47.46 47.86 46.58 47.44 0.1M
2023-05-10 48.42 48.42 46.86 47.06 0.1M
2023-05-09 48.16 48.26 47.34 48.18 0.1M
2023-05-08 48.54 48.54 47.90 48.06 0.1M
2023-05-05 48.50 48.64 48.14 48.38 0.1M
2023-05-04 49.44 49.44 48.30 48.40 0.1M
2023-05-03 48.84 49.10 48.54 48.96 0.1M
2023-05-02 49.82 49.84 48.66 48.78 0.1M
2023-04-28 48.84 50.00 48.14 49.72 0.3M
2023-04-27 48.16 48.74 48.16 48.38 0.1M
2023-04-26 48.84 48.84 48.10 48.52 0.1M
2023-04-25 48.74 48.84 48.38 48.52 0.0M
2023-04-24 48.42 49.18 48.42 48.88 0.1M
2023-04-21 48.42 48.82 48.08 48.42 0.1M
2023-04-20 48.66 49.20 48.36 48.60 0.1M
2023-04-19 48.76 48.94 48.40 48.86 0.1M
2023-04-18 48.14 49.14 48.14 48.72 0.2M
2023-04-17 48.62 48.74 48.18 48.42 0.1M
2023-04-14 48.46 48.78 48.08 48.36 0.1M
2023-04-13 48.22 48.54 47.86 48.00 0.1M
2023-04-12 48.48 48.82 47.92 48.02 0.1M
2023-04-11 48.68 48.98 47.88 48.36 0.1M
2023-04-06 47.72 48.36 47.72 48.22 0.1M
2023-04-05 48.90 48.92 47.94 48.16 0.1M
2023-04-04 49.40 49.90 48.84 49.00 0.2M
2023-04-03 49.12 49.12 48.32 48.94 0.1M
2023-03-31 48.04 49.04 48.04 48.66 0.1M
2023-03-30 48.70 48.80 48.18 48.32 0.1M
2023-03-29 47.68 48.60 47.68 48.34 0.1M
2023-03-28 48.84 49.00 47.54 47.74 0.1M
2023-03-27 49.32 49.56 48.70 48.70 0.1M
2023-03-24 50.00 50.40 48.66 48.84 0.1M
2023-03-23 50.15 50.40 49.54 50.20 0.1M
2023-03-22 50.20 50.95 50.05 50.45 0.1M
2023-03-21 50.40 50.75 49.98 50.30 0.1M
2023-03-20 50.50 50.50 48.90 49.94 0.1M
2023-03-17 51.10 51.45 49.38 50.05 0.1M
2023-03-16 51.05 51.65 50.35 51.00 0.1M
2023-03-15 52.20 52.20 50.05 50.70 0.0M
2023-03-14 50.15 52.45 50.15 52.00 0.1M
2023-03-13 51.70 51.90 50.10 50.65 0.1M
2023-03-10 52.75 52.75 51.25 52.05 0.1M
2023-03-09 53.45 53.90 53.25 53.25 0.0M
2023-03-08 53.20 53.95 53.20 53.70 0.0M
2023-03-07 53.85 54.55 53.60 53.60 0.0M
2023-03-06 55.10 55.80 53.95 54.15 0.1M
2023-03-03 53.10 55.05 53.10 54.60 0.1M
2023-03-02 52.60 53.35 52.20 53.25 0.0M
2023-03-01 53.40 53.90 52.80 53.10 0.0M
2023-02-28 52.00 53.40 51.80 53.10 0.1M
2023-02-27 52.65 52.80 52.00 52.15 0.0M
2023-02-24 52.70 52.90 51.90 52.25 0.1M
2023-02-23 52.30 53.65 52.30 52.70 0.1M
2023-02-22 51.75 52.05 51.50 51.95 0.0M
2023-02-21 52.40 52.40 51.50 52.10 0.0M
2023-02-20 51.25 52.20 51.25 51.90 0.0M
2023-02-17 51.40 51.80 50.80 51.50 0.0M
2023-02-16 52.50 52.75 51.60 51.75 0.1M
2023-02-15 52.10 52.40 51.75 52.20 0.1M
2023-02-14 51.00 52.40 51.00 51.75 0.0M
2023-02-13 51.75 51.75 50.80 51.35 0.0M
2023-02-10 51.85 51.90 50.85 51.40 0.1M
2023-02-09 52.10 52.95 51.85 51.95 0.1M
2023-02-08 52.40 52.70 51.95 51.95 0.0M
2023-02-07 51.55 52.25 51.45 52.25 0.0M
2023-02-06 51.95 51.95 51.05 51.60 0.0M
2023-02-03 51.75 52.00 50.90 52.00 0.1M
2023-02-02 50.70 52.60 50.65 52.15 0.1M
2023-02-01 50.70 51.00 50.05 50.35 0.0M
2023-01-31 50.45 50.45 49.48 50.35 0.1M
2023-01-30 50.95 51.35 50.35 50.55 0.0M
2023-01-27 50.05 51.35 50.05 50.95 0.0M
2023-01-26 50.35 50.60 49.70 50.45 0.1M
2023-01-25 50.70 52.05 49.70 50.00 0.1M
2023-01-24 51.20 51.40 50.55 51.00 0.1M
2023-01-23 50.55 51.35 50.55 51.25 0.0M
2023-01-20 49.34 50.25 49.02 50.25 0.0M
2023-01-19 48.96 50.10 48.68 49.00 0.1M
2023-01-18 49.46 50.05 47.76 49.32 0.2M
2023-01-17 50.95 51.10 49.92 51.00 0.1M
2023-01-16 48.70 51.00 48.66 50.85 0.1M
2023-01-13 48.10 48.90 47.70 48.54 0.0M
2023-01-12 48.28 48.42 47.20 47.64 0.1M
2023-01-11 47.32 49.04 47.32 48.36 0.1M
2023-01-10 49.04 49.04 47.24 47.50 0.1M
2023-01-09 48.58 49.00 48.08 48.98 0.1M
2023-01-06 46.76 48.48 46.42 48.42 0.1M
2023-01-05 46.04 46.80 45.54 46.64 0.1M
2023-01-04 44.98 46.02 44.86 46.02 0.1M
2023-01-03 44.46 45.20 44.46 44.72 0.0M
2023-01-02 43.96 44.68 43.96 44.36 0.0M