Stroeer

SAXG
🏛️ germany →
38.30
Last Update: 2025-09-30
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 70.40 70.40 69.20 69.35 0.0M
2021-12-29 70.45 70.95 70.15 70.60 0.0M
2021-12-28 69.00 70.20 69.00 69.40 0.0M
2021-12-27 69.70 69.70 68.80 69.00 0.0M
2021-12-23 69.10 69.55 68.95 69.40 0.0M
2021-12-22 68.65 69.10 68.60 68.80 0.0M
2021-12-21 68.00 68.65 68.00 68.45 0.0M
2021-12-20 67.10 67.80 67.00 67.35 0.0M
2021-12-17 67.55 67.95 67.45 67.95 0.0M
2021-12-16 68.00 68.35 67.45 67.70 0.0M
2021-12-15 67.75 67.90 67.30 67.90 0.0M
2021-12-14 67.45 67.85 67.15 67.85 0.0M
2021-12-13 68.35 68.35 67.50 67.90 0.0M
2021-12-10 68.05 68.25 67.60 67.80 0.0M
2021-12-09 68.85 69.15 67.70 68.40 0.0M
2021-12-08 69.15 69.15 68.10 68.80 0.0M
2021-12-07 68.70 69.00 68.50 69.00 0.0M
2021-12-06 68.05 68.60 67.70 68.60 0.0M
2021-12-03 67.75 67.80 67.30 67.75 0.0M
2021-12-02 68.55 68.75 67.60 68.60 0.0M
2021-12-01 68.55 69.45 68.10 68.55 0.0M
2021-11-30 68.30 68.50 67.75 68.30 0.0M
2021-11-29 68.00 69.20 67.75 68.85 0.0M
2021-11-26 69.00 69.00 66.30 67.75 0.0M
2021-11-25 70.25 70.25 69.25 69.75 0.0M
2021-11-24 70.00 70.20 69.30 70.05 0.0M
2021-11-23 70.45 71.25 69.95 70.00 0.0M
2021-11-22 71.55 71.55 70.20 71.00 0.0M
2021-11-19 72.80 72.80 69.80 71.25 0.0M
2021-11-18 73.35 73.45 72.10 72.20 0.0M
2021-11-17 72.90 73.25 72.60 72.85 0.0M
2021-11-16 73.15 73.25 72.90 72.90 0.0M
2021-11-15 73.25 74.00 73.10 73.30 0.0M
2021-11-12 73.30 73.70 72.85 72.90 0.0M
2021-11-11 74.35 74.35 73.05 73.05 0.0M
2021-11-10 74.85 75.35 73.60 74.00 0.0M
2021-11-09 75.15 75.15 74.45 74.95 0.0M
2021-11-08 75.20 76.00 74.85 75.05 0.0M
2021-11-05 74.60 76.00 74.60 75.95 0.0M
2021-11-04 74.30 74.95 74.30 74.95 0.0M
2021-11-03 74.35 74.35 73.60 74.35 0.0M
2021-11-02 74.40 74.95 74.05 74.05 0.0M
2021-11-01 73.45 74.40 73.35 74.00 0.0M
2021-10-29 73.20 73.55 72.90 73.15 0.0M
2021-10-28 72.70 73.50 72.70 73.35 0.0M
2021-10-27 73.45 73.50 72.20 72.80 0.0M
2021-10-26 71.65 72.80 71.45 72.80 0.0M
2021-10-25 72.60 72.60 70.80 71.95 0.0M
2021-10-22 73.35 73.35 72.45 72.45 0.0M
2021-10-21 72.70 73.30 72.40 72.90 0.0M
2021-10-20 73.60 73.60 72.15 73.00 0.0M
2021-10-19 73.20 74.05 73.10 73.15 0.0M
2021-10-18 73.95 74.20 72.40 73.05 0.0M
2021-10-15 73.30 74.40 73.30 74.00 0.0M
2021-10-14 73.50 73.90 73.20 73.20 0.0M
2021-10-13 73.10 73.55 72.70 73.25 0.0M
2021-10-12 73.80 74.10 72.20 72.90 0.0M
2021-10-11 74.80 74.85 73.55 74.55 0.0M
2021-10-08 72.50 75.20 72.50 74.55 0.0M
2021-10-07 70.70 71.50 70.30 71.50 0.0M
2021-10-06 70.90 70.90 69.85 70.25 0.0M
2021-10-05 70.75 71.55 70.45 71.55 0.0M
2021-10-04 71.35 71.40 69.60 70.10 0.0M
2021-10-01 70.25 71.60 70.10 71.20 0.0M
2021-09-30 72.00 72.00 70.85 71.00 0.0M
2021-09-29 72.30 72.45 71.15 71.60 0.0M
2021-09-28 73.00 73.25 71.60 71.65 0.0M
2021-09-27 74.25 74.60 72.70 73.10 0.0M
2021-09-24 72.20 73.90 72.20 73.15 0.0M
2021-09-23 71.80 72.75 71.75 72.25 0.0M
2021-09-22 68.90 72.30 68.90 71.90 0.0M
2021-09-21 67.95 68.60 67.65 68.15 0.0M
2021-09-20 67.55 68.00 66.75 67.65 0.0M
2021-09-17 67.20 69.30 67.20 67.80 0.0M
2021-09-16 67.30 67.50 66.90 67.25 0.0M
2021-09-15 67.05 67.65 67.00 67.10 0.0M
2021-09-14 67.45 67.85 67.05 67.50 0.0M
2021-09-13 67.00 67.85 66.65 67.05 0.0M
2021-09-10 67.55 67.55 66.50 66.50 0.0M
2021-09-09 67.20 67.40 66.45 67.25 0.0M
2021-09-08 68.35 68.35 67.25 67.25 0.0M
2021-09-07 66.60 69.10 66.60 68.05 0.0M
2021-09-06 66.70 67.20 66.35 66.65 0.0M
2021-09-03 69.75 69.75 67.90 67.95 0.0M
2021-09-02 69.20 70.10 69.20 69.95 0.0M
2021-09-01 70.05 70.05 69.20 69.25 0.0M
2021-08-31 69.20 70.00 69.20 69.90 0.0M
2021-08-30 69.05 69.55 68.35 69.10 0.0M
2021-08-27 68.45 68.90 67.55 68.90 0.0M
2021-08-26 67.65 68.30 66.90 68.30 0.0M
2021-08-25 68.70 68.70 67.40 68.00 0.0M
2021-08-24 68.00 68.40 67.65 68.25 0.0M
2021-08-23 67.65 67.80 66.80 67.80 0.0M
2021-08-20 66.55 67.35 65.75 67.35 0.0M
2021-08-19 67.10 67.60 66.40 66.70 0.0M
2021-08-18 68.50 68.50 67.20 67.80 0.0M
2021-08-17 67.65 68.65 66.50 68.30 0.0M
2021-08-16 67.50 68.15 66.65 67.70 0.0M
2021-08-13 67.10 67.80 67.00 67.80 0.0M
2021-08-12 67.10 67.50 66.85 67.50 0.0M
2021-08-11 67.95 67.95 67.00 67.50 0.0M
2021-08-10 67.55 67.75 66.85 67.75 0.0M
2021-08-09 67.00 67.85 67.00 67.60 0.0M
2021-08-06 68.00 68.00 67.00 67.90 0.0M
2021-08-05 66.90 67.95 66.50 67.95 0.0M
2021-08-04 66.70 67.05 66.55 66.65 0.0M
2021-08-03 67.25 67.25 66.50 67.15 0.0M
2021-08-02 67.70 68.00 66.75 67.70 0.0M
2021-07-30 67.05 67.35 66.00 66.45 0.0M
2021-07-29 66.80 67.50 66.80 67.00 0.0M
2021-07-28 67.35 67.35 66.65 66.85 0.0M
2021-07-27 67.05 67.05 65.75 66.45 0.0M
2021-07-26 67.70 67.70 66.90 67.65 0.0M
2021-07-23 68.10 68.15 67.30 67.75 0.0M
2021-07-22 68.10 68.65 67.60 67.90 0.0M
2021-07-21 66.75 67.85 66.75 67.45 0.0M
2021-07-20 66.05 66.70 66.05 66.45 0.0M
2021-07-19 66.85 66.85 65.30 66.00 0.0M
2021-07-16 67.15 67.15 66.40 66.95 0.0M
2021-07-15 67.75 67.75 66.50 66.85 0.0M
2021-07-14 69.20 69.25 67.25 67.85 0.0M
2021-07-13 68.05 69.10 67.35 68.85 0.0M
2021-07-12 67.05 68.35 67.05 68.35 0.0M
2021-07-09 67.25 67.25 66.45 67.10 0.0M
2021-07-08 67.00 67.65 66.20 67.30 0.0M
2021-07-07 67.65 67.65 66.85 67.45 0.0M
2021-07-06 67.35 67.60 67.30 67.60 0.0M
2021-07-05 68.45 68.45 67.50 67.60 0.0M
2021-07-02 68.45 68.45 67.80 67.80 0.0M
2021-07-01 67.80 68.40 67.70 68.40 0.0M
2021-06-30 68.50 68.50 66.55 67.50 0.0M
2021-06-29 68.50 68.50 67.70 68.25 0.0M
2021-06-28 69.25 69.25 68.10 68.10 0.0M
2021-06-25 70.25 70.55 68.30 69.35 0.0M
2021-06-24 69.50 70.50 69.00 70.20 0.0M
2021-06-23 69.65 69.85 68.70 68.90 0.0M
2021-06-22 69.95 70.90 69.10 69.50 0.0M
2021-06-21 68.65 69.95 68.50 69.95 0.0M
2021-06-18 69.50 70.00 68.85 68.85 0.0M
2021-06-17 70.40 70.40 69.45 69.45 0.0M
2021-06-16 70.45 70.45 68.95 69.15 0.0M
2021-06-15 71.20 71.20 69.35 70.45 0.0M
2021-06-14 70.55 71.35 70.30 71.00 0.0M
2021-06-11 71.00 71.00 70.15 70.15 0.0M
2021-06-10 69.70 72.85 69.50 71.00 0.0M
2021-06-09 66.95 68.45 66.50 67.95 0.0M
2021-06-08 67.65 68.00 66.50 67.00 0.0M
2021-06-07 67.25 67.80 66.00 67.45 0.0M
2021-06-04 66.30 66.95 66.10 66.95 0.0M
2021-06-03 67.30 67.30 66.05 66.25 0.0M
2021-06-02 68.40 68.40 66.90 67.25 0.0M
2021-06-01 67.25 68.65 67.15 68.55 0.0M
2021-05-31 68.00 68.00 66.90 67.30 0.0M
2021-05-28 67.30 68.40 67.30 67.95 0.0M
2021-05-27 67.40 67.55 66.95 66.95 0.0M
2021-05-26 67.85 68.15 67.50 68.15 0.0M
2021-05-25 68.00 68.20 67.25 67.50 0.0M
2021-05-24 66.90 67.50 66.55 67.50 0.0M
2021-05-21 68.85 68.85 67.20 67.60 0.0M
2021-05-20 68.65 68.65 68.20 68.45 0.0M
2021-05-19 67.75 68.75 67.45 68.75 0.0M
2021-05-18 66.80 68.70 66.80 68.70 0.0M
2021-05-17 68.10 68.15 66.60 67.10 0.0M
2021-05-14 66.05 68.10 65.70 68.10 0.0M
2021-05-13 65.85 66.50 64.95 66.05 0.0M
2021-05-12 69.65 69.65 65.45 66.45 0.0M
2021-05-11 70.80 71.00 68.65 69.65 0.0M
2021-05-10 70.30 71.35 70.30 71.35 0.0M
2021-05-07 70.50 70.50 70.10 70.50 0.0M
2021-05-06 70.35 71.40 70.10 70.60 0.0M
2021-05-05 70.70 71.70 70.50 71.10 0.0M
2021-05-04 70.90 70.95 70.10 70.15 0.0M
2021-05-03 71.15 71.15 70.00 70.90 0.0M
2021-04-30 70.40 71.50 70.20 70.70 0.0M
2021-04-29 70.75 70.75 69.55 70.05 0.0M
2021-04-28 71.30 71.35 70.60 70.60 0.0M
2021-04-27 69.85 71.80 69.85 71.25 0.0M
2021-04-26 70.95 71.00 69.70 70.35 0.0M
2021-04-23 70.45 71.00 69.65 71.00 0.0M
2021-04-22 69.70 70.15 69.70 70.15 0.0M
2021-04-21 69.10 69.50 68.40 69.50 0.0M
2021-04-20 70.00 70.00 69.40 69.45 0.0M
2021-04-19 70.70 70.85 69.75 69.75 0.0M
2021-04-16 70.30 71.05 70.30 70.80 0.0M
2021-04-15 70.30 70.60 70.00 70.00 0.0M
2021-04-14 69.65 70.20 69.65 70.20 0.0M
2021-04-13 69.40 70.30 69.35 70.00 0.0M
2021-04-12 69.30 69.70 68.90 69.15 0.0M
2021-04-09 69.50 69.85 69.00 69.85 0.0M
2021-04-08 70.60 70.60 69.50 69.50 0.0M
2021-04-07 70.90 70.95 70.05 70.05 0.0M
2021-04-06 70.35 71.75 70.10 71.45 0.0M
2021-04-01 69.25 70.50 69.20 70.10 0.0M
2021-03-31 70.90 70.90 68.40 69.30 0.0M
2021-03-30 69.10 71.25 68.80 70.50 0.0M
2021-03-29 71.70 72.20 69.60 70.30 0.0M
2021-03-26 71.85 72.55 71.45 71.45 0.0M
2021-03-25 71.95 72.10 70.95 72.10 0.0M
2021-03-24 72.60 72.60 71.75 72.05 0.0M
2021-03-23 72.85 73.15 71.50 73.05 0.0M
2021-03-22 72.90 73.20 72.10 73.20 0.0M
2021-03-19 73.20 73.20 72.40 73.00 0.0M
2021-03-18 74.75 74.75 73.30 73.30 0.0M
2021-03-17 73.80 75.10 73.80 74.80 0.0M
2021-03-16 73.50 74.35 73.50 74.00 0.0M
2021-03-15 73.55 73.55 72.95 72.95 0.0M
2021-03-12 73.40 73.50 72.60 73.15 0.0M
2021-03-11 75.00 75.05 73.90 74.10 0.0M
2021-03-10 73.90 74.70 73.90 74.70 0.0M
2021-03-09 73.65 74.55 73.65 74.20 0.0M
2021-03-08 74.40 74.40 73.30 73.65 0.0M
2021-03-05 72.60 74.90 72.60 74.90 0.0M
2021-03-04 73.00 74.10 72.75 73.45 0.0M
2021-03-03 73.40 73.50 72.25 73.35 0.0M
2021-03-02 72.60 74.15 72.60 72.60 0.0M
2021-03-01 74.40 75.50 71.10 72.90 0.0M
2021-02-26 74.10 74.30 72.65 74.20 0.0M
2021-02-25 75.00 75.30 73.90 74.35 0.0M
2021-02-24 74.00 76.00 74.00 75.05 0.0M
2021-02-23 70.50 74.75 68.00 74.40 0.0M
2021-02-22 71.20 71.50 65.85 69.90 0.0M
2021-02-19 72.55 73.10 71.55 72.25 0.0M
2021-02-18 74.25 74.65 71.70 72.30 0.0M
2021-02-17 76.00 76.00 74.45 74.45 0.0M
2021-02-16 75.55 75.70 75.00 75.00 0.0M
2021-02-15 75.30 76.25 74.90 75.65 0.0M
2021-02-12 75.45 75.55 74.75 74.95 0.0M
2021-02-11 74.35 76.10 74.35 75.20 0.0M
2021-02-10 74.20 74.80 73.65 73.65 0.0M
2021-02-09 74.10 74.20 73.45 74.20 0.0M
2021-02-08 74.45 75.15 73.85 74.70 0.0M
2021-02-05 74.70 75.15 74.70 74.75 0.0M
2021-02-04 74.75 75.60 74.70 74.70 0.0M
2021-02-03 76.60 77.00 74.95 75.35 0.0M
2021-02-02 74.85 76.50 74.85 76.05 0.0M
2021-02-01 75.40 75.50 74.30 74.90 0.0M
2021-01-29 73.00 76.00 72.60 74.40 0.0M
2021-01-28 73.20 74.75 73.10 74.30 0.0M
2021-01-27 72.60 74.65 71.95 73.85 0.0M
2021-01-26 72.65 72.65 71.90 72.65 0.0M
2021-01-25 73.35 73.35 71.40 72.35 0.0M
2021-01-22 73.80 74.15 72.75 73.00 0.0M
2021-01-21 73.90 74.70 73.55 74.15 0.0M
2021-01-20 73.75 73.95 72.85 73.95 0.0M
2021-01-19 74.55 74.55 73.00 73.80 0.0M
2021-01-18 71.55 74.45 71.55 74.00 0.0M
2021-01-15 72.10 72.30 71.65 71.75 0.0M
2021-01-14 72.05 72.55 71.55 72.10 0.0M
2021-01-13 72.35 72.75 71.95 72.55 0.0M
2021-01-12 73.65 73.65 72.20 72.30 0.0M
2021-01-11 74.20 75.00 73.10 73.60 0.0M
2021-01-08 76.40 76.60 74.30 74.30 0.0M
2021-01-07 77.20 77.30 75.75 75.80 0.0M
2021-01-06 78.40 78.40 76.90 77.00 0.0M
2021-01-05 78.10 79.20 77.85 78.80 0.0M
2021-01-04 80.85 81.15 77.75 77.95 0.0M