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
2022-12-30 44.00 44.04 43.76 43.86 0.0M
2022-12-29 43.14 43.72 43.14 43.72 0.0M
2022-12-28 43.02 43.38 42.94 43.14 0.0M
2022-12-27 43.22 43.34 42.80 43.16 0.0M
2022-12-23 42.88 42.96 42.88 42.90 0.0M
2022-12-22 43.06 43.06 42.52 42.52 0.0M
2022-12-21 42.50 42.96 42.32 42.60 0.0M
2022-12-20 41.00 41.90 40.88 41.80 0.0M
2022-12-19 42.32 42.62 41.14 41.14 0.0M
2022-12-16 42.22 42.22 41.62 41.80 0.0M
2022-12-15 43.46 43.62 42.78 42.78 0.0M
2022-12-14 43.34 43.92 43.22 43.92 0.0M
2022-12-13 43.04 44.38 42.92 44.28 0.0M
2022-12-12 43.04 43.04 42.82 42.86 0.0M
2022-12-09 43.40 43.64 43.40 43.50 0.0M
2022-12-08 42.82 43.08 42.50 43.02 0.0M
2022-12-07 43.24 43.48 43.00 43.00 0.0M
2022-12-06 43.76 43.88 43.28 43.76 0.0M
2022-12-05 44.90 45.00 43.56 43.88 0.0M
2022-12-02 45.20 46.00 44.92 44.92 0.0M
2022-12-01 44.24 45.24 44.04 45.24 0.0M
2022-11-30 44.00 44.26 43.00 44.26 0.0M
2022-11-29 44.08 44.46 43.86 43.86 0.0M
2022-11-28 44.76 44.76 43.92 43.92 0.0M
2022-11-25 44.50 45.00 44.50 45.00 0.0M
2022-11-24 44.86 45.14 44.42 44.88 0.0M
2022-11-23 44.32 44.46 44.10 44.46 0.0M
2022-11-22 43.74 44.76 43.58 44.74 0.0M
2022-11-21 45.14 45.14 44.06 44.50 0.0M
2022-11-18 45.50 45.68 44.88 45.68 0.0M
2022-11-17 45.24 45.48 44.64 45.02 0.0M
2022-11-16 47.34 47.34 44.60 45.08 0.0M
2022-11-15 49.86 49.86 45.30 47.00 0.0M
2022-11-14 47.96 49.66 47.18 49.50 0.0M
2022-11-11 43.84 48.08 43.84 47.76 0.0M
2022-11-10 42.90 44.58 41.20 43.90 0.0M
2022-11-09 42.56 43.34 42.56 43.34 0.0M
2022-11-08 41.00 43.28 41.00 43.28 0.0M
2022-11-07 40.84 41.42 40.26 41.08 0.0M
2022-11-04 40.18 40.82 40.18 40.64 0.0M
2022-11-03 40.74 40.74 39.36 39.88 0.0M
2022-11-02 40.52 41.14 40.26 40.26 0.0M
2022-11-01 41.32 42.14 40.34 40.50 0.0M
2022-10-31 41.06 41.82 40.82 41.18 0.0M
2022-10-28 40.66 41.38 39.64 41.38 0.0M
2022-10-27 43.02 43.30 39.84 41.34 0.0M
2022-10-26 43.64 43.90 43.50 43.90 0.0M
2022-10-25 43.00 44.28 43.00 44.28 0.0M
2022-10-24 42.32 42.98 42.02 42.98 0.0M
2022-10-21 42.00 42.36 41.76 42.36 0.0M
2022-10-20 42.00 42.90 41.60 42.50 0.0M
2022-10-19 42.02 42.72 42.02 42.18 0.0M
2022-10-18 42.94 43.56 42.16 42.56 0.0M
2022-10-17 42.60 42.90 42.12 42.86 0.0M
2022-10-14 42.42 42.54 41.92 42.30 0.0M
2022-10-13 40.88 42.00 40.50 41.38 0.0M
2022-10-12 40.54 41.48 40.54 41.16 0.0M
2022-10-11 41.24 41.24 40.52 40.52 0.0M
2022-10-10 40.38 41.60 40.38 41.18 0.0M
2022-10-07 41.48 41.50 40.12 40.12 0.0M
2022-10-06 41.08 41.46 40.90 41.44 0.0M
2022-10-05 41.30 41.30 40.46 41.08 0.0M
2022-10-04 40.02 41.00 39.86 41.00 0.0M
2022-10-03 38.52 39.46 38.52 39.42 0.0M
2022-09-30 37.06 38.84 37.06 38.38 0.0M
2022-09-29 36.80 37.14 36.28 37.14 0.0M
2022-09-28 35.06 36.82 34.46 36.82 0.0M
2022-09-27 36.32 36.32 35.06 35.54 0.0M
2022-09-26 36.08 36.80 36.08 36.60 0.0M
2022-09-23 36.78 36.92 35.94 36.82 0.0M
2022-09-22 37.12 37.72 37.00 37.04 0.0M
2022-09-21 37.52 38.06 37.52 38.06 0.0M
2022-09-20 38.62 38.62 37.38 37.76 0.0M
2022-09-19 38.28 38.30 38.00 38.08 0.0M
2022-09-16 38.52 38.88 37.88 38.88 0.0M
2022-09-15 40.24 40.24 39.30 39.70 0.0M
2022-09-14 42.10 42.10 39.58 40.02 0.0M
2022-09-13 43.78 43.86 41.62 41.64 0.0M
2022-09-12 43.02 44.06 43.02 43.66 0.0M
2022-09-09 41.76 42.38 41.76 42.38 0.0M
2022-09-08 41.26 41.54 40.88 40.88 0.0M
2022-09-07 41.12 41.22 40.68 41.22 0.0M
2022-09-06 40.44 41.10 40.32 40.94 0.0M
2022-09-05 40.64 41.04 40.12 40.50 0.0M
2022-09-02 40.68 42.08 40.62 40.62 0.0M
2022-09-01 42.00 42.00 40.44 40.52 0.0M
2022-08-31 42.62 43.18 42.10 42.60 0.0M
2022-08-30 42.84 43.00 41.80 41.90 0.0M
2022-08-29 42.52 42.76 42.42 42.76 0.0M
2022-08-26 44.02 44.02 42.50 42.50 0.0M
2022-08-25 44.20 44.32 43.52 43.70 0.0M
2022-08-24 43.58 44.20 43.08 43.86 0.0M
2022-08-23 43.34 44.00 43.00 43.98 0.0M
2022-08-22 44.52 44.52 42.94 42.94 0.0M
2022-08-19 44.96 45.42 44.24 44.54 0.0M
2022-08-18 45.38 45.52 44.78 44.78 0.0M
2022-08-17 45.58 45.58 44.76 45.34 0.0M
2022-08-16 45.38 46.22 45.14 46.00 0.0M
2022-08-15 47.04 47.08 44.94 45.02 0.0M
2022-08-12 46.78 47.00 45.62 47.00 0.0M
2022-08-11 43.14 49.08 43.06 46.08 0.0M
2022-08-10 41.10 42.98 41.10 42.98 0.0M
2022-08-09 42.32 42.32 41.42 41.42 0.0M
2022-08-08 41.64 42.32 41.12 42.30 0.0M
2022-08-05 42.94 42.94 40.26 41.36 0.0M
2022-08-04 41.80 42.92 41.80 42.92 0.0M
2022-08-03 42.08 42.08 40.60 42.00 0.0M
2022-08-02 43.00 43.00 41.48 41.90 0.0M
2022-08-01 42.56 43.26 42.36 42.78 0.0M
2022-07-29 41.98 43.02 41.98 43.02 0.0M
2022-07-28 41.84 41.94 41.10 41.94 0.0M
2022-07-27 41.00 42.02 40.60 42.02 0.0M
2022-07-26 42.46 42.46 41.02 41.30 0.0M
2022-07-25 43.14 43.24 42.08 42.44 0.0M
2022-07-22 42.82 43.30 42.20 42.98 0.0M
2022-07-21 42.70 42.86 42.10 42.86 0.0M
2022-07-20 42.08 42.40 41.30 42.18 0.0M
2022-07-19 40.90 41.94 40.50 41.94 0.0M
2022-07-18 40.18 41.14 40.18 41.06 0.0M
2022-07-15 39.56 40.00 39.38 40.00 0.0M
2022-07-14 40.24 40.26 39.20 39.54 0.0M
2022-07-13 39.88 40.54 39.62 40.54 0.0M
2022-07-12 40.10 40.10 39.40 39.80 0.0M
2022-07-11 42.08 42.08 40.52 40.74 0.0M
2022-07-08 41.50 42.36 41.50 42.36 0.0M
2022-07-07 41.68 41.86 41.24 41.66 0.0M
2022-07-06 40.38 41.72 40.38 41.72 0.0M
2022-07-05 43.06 43.10 40.00 41.00 0.0M
2022-07-04 43.38 43.48 42.38 42.38 0.0M
2022-07-01 42.88 43.98 42.88 43.98 0.0M
2022-06-30 43.00 43.00 42.36 42.56 0.0M
2022-06-29 44.90 44.90 43.00 43.18 0.0M
2022-06-28 44.34 45.14 44.34 44.96 0.0M
2022-06-27 44.12 44.30 43.24 44.26 0.0M
2022-06-24 42.72 43.86 42.34 43.86 0.0M
2022-06-23 43.20 43.92 41.54 42.48 0.0M
2022-06-22 45.36 45.52 44.18 45.16 0.0M
2022-06-21 46.20 46.20 45.32 45.48 0.0M
2022-06-20 45.64 45.90 45.38 45.62 0.0M
2022-06-17 44.62 45.78 44.12 45.50 0.0M
2022-06-16 46.18 46.18 43.58 44.00 0.0M
2022-06-15 46.44 46.50 46.00 46.38 0.0M
2022-06-14 47.34 47.34 45.16 45.16 0.0M
2022-06-13 49.40 49.40 46.28 46.98 0.0M
2022-06-10 51.15 51.15 49.48 49.96 0.0M
2022-06-09 52.05 52.70 51.45 51.55 0.0M
2022-06-08 52.20 52.40 52.05 52.30 0.0M
2022-06-07 52.70 52.70 52.15 52.40 0.0M
2022-06-06 51.60 52.80 51.30 52.80 0.0M
2022-06-03 51.10 52.25 51.00 51.00 0.0M
2022-06-02 51.30 51.35 50.60 51.10 0.0M
2022-06-01 52.30 52.70 50.90 51.30 0.0M
2022-05-31 52.45 52.45 51.75 52.25 0.0M
2022-05-30 52.75 53.10 52.20 52.20 0.0M
2022-05-27 51.25 52.55 50.10 52.15 0.0M
2022-05-26 51.80 52.20 51.60 52.20 0.0M
2022-05-25 51.15 52.00 50.50 51.50 0.0M
2022-05-24 51.95 52.00 50.50 51.10 0.0M
2022-05-23 53.15 53.25 52.45 53.20 0.0M
2022-05-20 52.15 53.05 52.10 52.60 0.0M
2022-05-19 52.05 52.05 51.20 51.60 0.0M
2022-05-18 54.20 54.20 52.10 52.80 0.0M
2022-05-17 54.35 54.60 53.75 54.30 0.0M
2022-05-16 52.85 54.15 52.80 54.15 0.0M
2022-05-13 53.20 53.80 50.40 53.80 0.0M
2022-05-12 50.55 52.95 49.82 52.85 0.0M
2022-05-11 50.15 51.00 49.58 50.75 0.0M
2022-05-10 49.78 50.25 49.30 50.00 0.0M
2022-05-09 52.20 52.25 49.62 49.80 0.0M
2022-05-06 55.50 55.60 52.00 52.00 0.0M
2022-05-05 56.95 56.95 55.75 55.85 0.0M
2022-05-04 56.05 56.45 55.80 56.45 0.0M
2022-05-03 56.40 56.40 55.80 56.10 0.0M
2022-05-02 57.00 57.30 55.70 55.70 0.0M
2022-04-29 57.35 57.35 57.05 57.30 0.0M
2022-04-28 57.05 57.55 56.75 56.75 0.0M
2022-04-27 55.65 56.40 55.15 55.55 0.0M
2022-04-26 57.00 57.80 55.60 56.45 0.0M
2022-04-25 57.75 58.05 56.75 56.75 0.0M
2022-04-22 58.35 58.35 57.55 57.85 0.0M
2022-04-21 57.20 59.30 57.20 58.55 0.0M
2022-04-20 59.00 59.00 57.10 57.15 0.0M
2022-04-19 58.30 58.80 58.00 58.35 0.0M
2022-04-14 57.40 58.45 57.15 58.45 0.0M
2022-04-13 56.95 57.50 55.90 57.50 0.0M
2022-04-12 56.00 56.75 55.75 56.75 0.0M
2022-04-11 57.70 57.70 54.60 56.60 0.0M
2022-04-08 58.80 59.55 57.35 58.35 0.0M
2022-04-07 58.15 58.55 57.35 58.20 0.0M
2022-04-06 60.85 60.95 55.85 58.90 0.0M
2022-04-05 62.15 62.15 61.55 61.55 0.0M
2022-04-04 62.90 62.95 61.70 61.85 0.0M
2022-04-01 62.60 62.70 61.80 62.70 0.0M
2022-03-31 63.60 63.70 62.50 62.75 0.0M
2022-03-30 65.10 65.10 62.50 63.25 0.0M
2022-03-29 64.10 65.05 64.00 65.05 0.0M
2022-03-28 63.90 64.95 63.75 64.30 0.0M
2022-03-25 64.40 64.65 64.00 64.00 0.0M
2022-03-24 65.35 65.35 63.95 64.75 0.0M
2022-03-23 67.15 67.40 65.70 66.35 0.0M
2022-03-22 65.75 67.10 65.75 66.95 0.0M
2022-03-21 66.95 67.90 66.40 67.00 0.0M
2022-03-18 67.60 67.85 67.00 67.30 0.0M
2022-03-17 67.75 68.30 67.65 67.80 0.0M
2022-03-16 66.65 67.50 66.65 67.50 0.0M
2022-03-15 65.85 66.50 65.60 66.10 0.0M
2022-03-14 65.00 65.50 62.80 65.50 0.0M
2022-03-11 64.00 66.15 62.80 65.15 0.0M
2022-03-10 66.10 66.10 62.75 63.85 0.0M
2022-03-09 66.60 66.60 63.80 65.85 0.0M
2022-03-08 64.90 66.80 64.90 65.75 0.0M
2022-03-07 64.75 66.50 63.60 65.60 0.0M
2022-03-04 66.30 68.20 65.65 65.65 0.0M
2022-03-03 67.65 68.95 66.80 67.60 0.0M
2022-03-02 66.20 66.60 65.10 66.15 0.0M
2022-03-01 67.75 67.75 65.60 65.60 0.0M
2022-02-28 64.45 68.10 64.05 67.30 0.0M
2022-02-25 65.65 67.50 65.65 67.50 0.0M
2022-02-24 63.60 66.20 63.00 65.55 0.0M
2022-02-23 67.95 68.45 66.85 66.85 0.0M
2022-02-22 64.95 67.65 64.50 67.20 0.0M
2022-02-21 69.20 70.00 63.45 63.45 0.0M
2022-02-18 69.45 70.10 69.30 69.35 0.0M
2022-02-17 70.00 70.40 69.15 69.15 0.0M
2022-02-16 70.60 72.05 70.10 70.10 0.0M
2022-02-15 67.40 70.80 67.40 70.50 0.0M
2022-02-14 67.80 68.15 66.50 67.85 0.0M
2022-02-11 69.00 69.20 67.75 68.50 0.0M
2022-02-10 69.60 70.15 69.40 69.40 0.0M
2022-02-09 66.00 69.30 66.00 69.00 0.0M
2022-02-08 65.80 65.80 64.35 65.75 0.0M
2022-02-07 66.25 66.25 65.05 65.70 0.0M
2022-02-04 66.10 66.30 65.55 66.30 0.0M
2022-02-03 66.70 66.95 65.15 65.15 0.0M
2022-02-02 66.70 67.70 66.70 67.60 0.0M
2022-02-01 66.35 67.10 66.30 66.95 0.0M
2022-01-31 67.10 67.10 65.00 66.15 0.0M
2022-01-28 64.15 66.85 63.85 66.85 0.0M
2022-01-27 63.50 64.05 63.00 63.60 0.0M
2022-01-26 63.65 64.40 63.50 63.55 0.0M
2022-01-25 63.40 63.65 62.40 63.65 0.0M
2022-01-24 66.10 66.65 62.35 63.40 0.0M
2022-01-21 66.00 66.00 64.85 65.35 0.0M
2022-01-20 68.00 68.00 66.00 66.75 0.0M
2022-01-19 67.10 67.85 66.75 67.85 0.0M
2022-01-18 68.30 68.30 67.40 67.50 0.0M
2022-01-17 69.15 69.35 68.00 68.00 0.0M
2022-01-14 68.10 69.20 68.10 69.20 0.0M
2022-01-13 68.30 68.50 67.55 68.20 0.0M
2022-01-12 68.80 68.95 68.40 68.40 0.0M
2022-01-11 68.40 69.20 68.40 68.65 0.0M
2022-01-10 69.50 69.55 67.45 68.00 0.0M
2022-01-07 70.00 70.00 69.00 69.40 0.0M
2022-01-06 70.30 70.60 69.80 70.45 0.0M
2022-01-05 71.30 72.30 70.60 70.60 0.0M
2022-01-04 70.10 71.75 70.10 71.50 0.0M
2022-01-03 69.70 70.30 69.40 70.20 0.0M