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
2023-12-29 51.95 53.70 51.95 53.70 0.0M
2023-12-28 52.30 52.30 51.90 51.90 0.0M
2023-12-27 52.50 52.60 52.10 52.20 0.0M
2023-12-22 52.85 52.90 52.55 52.60 0.0M
2023-12-21 53.05 53.35 52.75 53.20 0.0M
2023-12-20 52.65 53.25 52.30 53.25 0.0M
2023-12-19 52.50 52.80 52.15 52.65 0.0M
2023-12-18 51.95 52.45 51.80 52.45 0.0M
2023-12-15 52.75 53.25 51.65 51.65 0.0M
2023-12-14 53.00 53.00 52.35 52.60 0.0M
2023-12-13 52.60 52.60 51.70 52.15 0.0M
2023-12-12 53.35 53.35 52.25 52.35 0.0M
2023-12-11 53.15 53.35 53.05 53.35 0.0M
2023-12-08 54.10 54.10 53.10 53.20 0.0M
2023-12-07 54.90 55.10 53.85 53.85 0.0M
2023-12-06 55.15 56.00 54.55 54.95 0.0M
2023-12-05 54.10 54.10 53.70 53.90 0.0M
2023-12-04 54.50 55.25 53.90 53.90 0.0M
2023-12-01 54.50 54.95 54.00 54.30 0.0M
2023-11-30 53.65 53.65 53.30 53.35 0.0M
2023-11-29 53.30 53.70 53.10 53.70 0.0M
2023-11-28 52.90 53.35 52.60 52.60 0.0M
2023-11-27 53.00 53.75 53.00 53.05 0.0M
2023-11-24 51.85 53.00 51.85 52.90 0.0M
2023-11-23 52.80 53.05 51.95 52.00 0.0M
2023-11-22 52.60 53.00 52.60 52.80 0.0M
2023-11-21 52.35 52.85 52.30 52.55 0.0M
2023-11-20 51.45 52.60 51.45 52.15 0.0M
2023-11-17 51.50 52.05 51.30 51.45 0.0M
2023-11-16 51.35 52.00 51.20 51.20 0.0M
2023-11-15 51.45 52.00 51.30 51.35 0.0M
2023-11-14 50.05 51.65 49.94 51.35 0.0M
2023-11-13 49.46 50.15 49.42 49.92 0.0M
2023-11-10 49.88 50.55 49.30 49.76 0.0M
2023-11-09 46.50 50.40 46.50 49.92 0.0M
2023-11-08 44.44 45.80 44.44 45.68 0.0M
2023-11-07 43.94 44.64 43.56 44.64 0.0M
2023-11-06 44.70 44.70 44.30 44.30 0.0M
2023-11-03 44.72 45.00 44.52 44.80 0.0M
2023-11-02 43.30 44.88 43.30 44.84 0.0M
2023-11-01 43.18 43.30 42.96 43.00 0.0M
2023-10-31 43.24 43.40 43.08 43.40 0.0M
2023-10-30 43.58 43.58 43.12 43.12 0.0M
2023-10-27 43.30 43.58 43.26 43.58 0.0M
2023-10-26 43.22 43.22 42.82 43.14 0.0M
2023-10-25 44.24 44.24 43.34 43.34 0.0M
2023-10-24 43.72 44.84 43.72 44.54 0.0M
2023-10-23 44.98 44.98 43.72 43.90 0.0M
2023-10-20 44.10 45.00 44.10 44.52 0.0M
2023-10-19 44.26 45.04 44.26 44.30 0.0M
2023-10-18 44.10 44.58 43.88 44.58 0.0M
2023-10-17 43.60 44.34 43.60 43.84 0.0M
2023-10-16 43.18 43.76 43.06 43.56 0.0M
2023-10-13 43.90 43.90 42.66 42.82 0.0M
2023-10-12 44.26 44.70 43.84 44.06 0.0M
2023-10-11 43.82 44.04 43.46 43.90 0.0M
2023-10-10 43.04 43.90 43.04 43.76 0.0M
2023-10-09 42.30 43.00 41.78 43.00 0.0M
2023-10-06 42.22 42.26 42.22 42.26 0.0M
2023-10-05 41.98 42.42 41.98 42.32 0.0M
2023-10-04 41.80 43.00 41.80 42.26 0.0M
2023-10-03 41.90 42.36 41.84 42.36 0.0M
2023-10-02 43.42 43.74 42.22 42.24 0.0M
2023-09-29 42.52 42.98 42.22 42.22 0.0M
2023-09-28 42.26 42.46 42.18 42.46 0.0M
2023-09-27 42.46 42.58 42.08 42.20 0.0M
2023-09-26 43.10 43.10 42.40 42.64 0.0M
2023-09-25 43.32 43.48 42.98 42.98 0.0M
2023-09-22 42.18 43.28 42.18 43.24 0.0M
2023-09-21 43.12 43.24 42.00 42.00 0.0M
2023-09-20 43.42 43.42 43.08 43.08 0.0M
2023-09-19 42.64 43.22 42.64 43.16 0.0M
2023-09-18 42.80 42.80 42.12 42.56 0.0M
2023-09-15 43.10 43.10 42.64 42.88 0.0M
2023-09-14 42.36 42.96 42.28 42.96 0.0M
2023-09-13 42.66 42.72 42.40 42.56 0.0M
2023-09-12 43.56 43.56 42.72 42.84 0.0M
2023-09-11 42.84 43.94 42.84 43.94 0.0M
2023-09-08 42.62 42.70 42.44 42.48 0.0M
2023-09-07 41.94 43.80 41.94 42.44 0.0M
2023-09-06 41.82 42.16 41.82 42.14 0.0M
2023-09-05 41.94 42.14 41.78 42.14 0.0M
2023-09-04 42.26 42.52 42.10 42.52 0.0M
2023-09-01 42.08 42.20 41.98 42.12 0.0M
2023-08-31 41.74 41.92 41.74 41.80 0.0M
2023-08-30 42.10 42.28 41.70 42.00 0.0M
2023-08-29 42.06 42.38 41.56 42.20 0.0M
2023-08-28 41.74 42.06 41.56 41.98 0.0M
2023-08-25 41.34 42.00 41.34 41.86 0.0M
2023-08-24 43.16 43.66 41.20 41.40 0.0M
2023-08-23 43.44 43.44 42.60 42.84 0.0M
2023-08-22 44.34 44.34 43.56 43.62 0.0M
2023-08-21 43.80 44.26 43.80 44.02 0.0M
2023-08-18 43.68 44.16 43.16 44.16 0.0M
2023-08-17 44.10 44.22 43.98 43.98 0.0M
2023-08-16 45.72 45.72 44.60 44.78 0.0M
2023-08-15 45.52 46.00 45.46 45.90 0.0M
2023-08-14 44.90 45.52 44.66 45.36 0.0M
2023-08-11 44.60 44.60 44.44 44.56 0.0M
2023-08-10 44.98 45.08 44.40 44.60 0.0M
2023-08-09 44.70 45.26 43.68 44.40 0.0M
2023-08-08 44.96 45.00 44.36 44.46 0.0M
2023-08-07 44.46 45.54 44.46 45.00 0.0M
2023-08-04 44.06 44.06 43.50 43.80 0.0M
2023-08-03 43.98 44.24 43.96 44.24 0.0M
2023-08-02 43.78 44.32 43.54 44.14 0.0M
2023-08-01 43.68 44.34 43.56 44.06 0.0M
2023-07-31 43.54 44.14 43.32 44.14 0.0M
2023-07-28 43.12 43.52 42.72 43.52 0.0M
2023-07-27 43.00 43.44 43.00 43.28 0.0M
2023-07-26 42.00 42.68 41.66 42.64 0.0M
2023-07-25 41.90 42.12 41.74 42.04 0.0M
2023-07-24 42.48 42.48 41.92 42.18 0.0M
2023-07-21 42.78 43.00 42.28 42.50 0.0M
2023-07-20 43.26 43.48 42.68 42.68 0.0M
2023-07-19 43.38 43.56 43.08 43.20 0.0M
2023-07-18 42.60 43.04 42.54 43.02 0.0M
2023-07-17 42.76 42.76 42.08 42.42 0.0M
2023-07-14 42.70 42.90 42.64 42.90 0.0M
2023-07-13 42.32 42.98 42.14 42.98 0.0M
2023-07-12 41.84 42.54 41.82 42.54 0.0M
2023-07-11 41.74 42.08 41.58 42.08 0.0M
2023-07-10 41.72 41.96 41.16 41.90 0.0M
2023-07-07 41.36 41.96 41.22 41.66 0.0M
2023-07-06 41.42 41.66 41.20 41.46 0.0M
2023-07-05 44.36 44.36 43.06 43.34 0.0M
2023-07-04 44.64 45.08 44.16 44.68 0.0M
2023-07-03 45.00 45.10 44.02 44.66 0.0M
2023-06-30 44.44 44.98 44.44 44.98 0.0M
2023-06-29 44.48 44.48 44.10 44.44 0.0M
2023-06-28 44.60 44.66 44.24 44.24 0.0M
2023-06-27 44.06 44.40 43.82 44.30 0.0M
2023-06-26 43.78 44.44 43.64 44.44 0.0M
2023-06-23 43.20 43.86 43.20 43.86 0.0M
2023-06-22 43.30 43.58 42.94 43.04 0.0M
2023-06-21 44.56 44.56 43.50 43.52 0.0M
2023-06-20 44.98 44.98 44.32 44.48 0.0M
2023-06-19 44.44 45.28 44.44 45.04 0.0M
2023-06-16 45.20 45.22 44.80 44.80 0.0M
2023-06-15 45.48 45.48 44.80 45.20 0.0M
2023-06-14 45.40 45.40 45.26 45.30 0.0M
2023-06-13 45.86 45.86 45.40 45.64 0.0M
2023-06-12 45.48 45.70 45.44 45.70 0.0M
2023-06-09 45.36 45.40 45.12 45.38 0.0M
2023-06-08 45.44 45.58 45.34 45.54 0.0M
2023-06-07 45.90 45.92 45.64 45.80 0.0M
2023-06-06 45.80 45.90 45.36 45.90 0.0M
2023-06-05 46.40 46.46 45.50 45.80 0.0M
2023-06-02 45.60 46.44 45.60 46.26 0.0M
2023-06-01 45.48 45.70 44.90 45.68 0.0M
2023-05-31 45.50 45.58 45.10 45.58 0.0M
2023-05-30 45.88 46.00 45.56 45.60 0.0M
2023-05-29 46.10 46.10 45.78 45.80 0.0M
2023-05-26 45.82 46.04 45.64 46.04 0.0M
2023-05-25 45.76 45.82 45.48 45.82 0.0M
2023-05-24 47.24 47.36 45.74 45.86 0.0M
2023-05-23 46.88 47.60 46.86 47.10 0.0M
2023-05-22 47.04 47.06 46.50 47.06 0.0M
2023-05-19 46.84 46.96 46.58 46.72 0.0M
2023-05-18 46.60 46.64 46.30 46.60 0.0M
2023-05-17 46.30 46.54 46.30 46.34 0.0M
2023-05-16 46.82 46.82 46.58 46.64 0.0M
2023-05-15 47.56 47.76 46.76 46.88 0.0M
2023-05-12 47.00 47.48 46.22 47.18 0.0M
2023-05-11 46.98 47.58 46.58 47.58 0.0M
2023-05-10 48.28 48.28 47.00 47.14 0.0M
2023-05-09 47.84 48.22 47.36 48.22 0.0M
2023-05-08 48.36 48.36 47.98 48.00 0.0M
2023-05-05 48.18 48.64 48.18 48.28 0.0M
2023-05-04 49.10 49.10 48.32 48.32 0.0M
2023-05-03 49.04 49.10 48.60 49.10 0.0M
2023-05-02 49.60 49.86 48.66 48.70 0.0M
2023-04-28 48.32 49.94 48.32 49.58 0.0M
2023-04-27 48.62 48.66 48.42 48.56 0.0M
2023-04-26 48.20 48.70 48.14 48.60 0.0M
2023-04-25 48.60 48.84 48.42 48.42 0.0M
2023-04-24 48.54 49.08 48.54 48.90 0.0M
2023-04-21 48.50 48.60 48.16 48.60 0.0M
2023-04-20 48.98 49.12 48.30 48.30 0.0M
2023-04-19 48.86 49.02 48.46 48.76 0.0M
2023-04-18 48.32 49.14 48.24 48.48 0.0M
2023-04-17 48.14 48.58 48.14 48.44 0.0M
2023-04-14 47.80 48.44 47.80 48.12 0.0M
2023-04-13 48.26 48.26 48.00 48.10 0.0M
2023-04-12 48.76 48.76 47.86 48.34 0.0M
2023-04-11 48.24 48.72 47.94 48.28 0.0M
2023-04-06 48.28 48.28 48.06 48.08 0.0M
2023-04-05 48.30 48.52 47.96 47.96 0.0M
2023-04-04 49.62 49.82 48.88 48.88 0.0M
2023-04-03 48.78 49.50 48.32 49.30 0.0M
2023-03-31 48.48 48.98 48.34 48.98 0.0M
2023-03-30 48.76 48.76 48.10 48.10 0.0M
2023-03-29 47.88 48.24 47.86 48.16 0.0M
2023-03-28 48.64 48.68 46.80 47.30 0.0M
2023-03-27 49.36 49.40 48.54 48.54 0.0M
2023-03-24 50.10 50.15 48.90 49.30 0.0M
2023-03-23 50.15 50.15 49.52 50.15 0.0M
2023-03-22 50.55 50.75 50.20 50.60 0.0M
2023-03-21 50.55 50.55 50.15 50.15 0.0M
2023-03-20 50.20 50.20 49.00 49.74 0.0M
2023-03-17 50.95 50.95 49.56 50.30 0.0M
2023-03-16 51.25 51.25 50.90 51.20 0.0M
2023-03-15 52.25 52.25 50.25 51.35 0.0M
2023-03-14 50.75 52.45 50.75 52.25 0.0M
2023-03-13 52.25 52.25 50.00 50.45 0.0M
2023-03-10 52.55 52.60 51.20 51.50 0.0M
2023-03-09 53.50 53.85 53.20 53.20 0.0M
2023-03-08 53.65 53.95 53.50 53.85 0.0M
2023-03-07 54.20 54.40 53.25 53.70 0.0M
2023-03-06 54.75 55.35 53.95 54.35 0.0M
2023-03-03 52.85 55.10 52.60 54.90 0.0M
2023-03-02 52.85 53.35 52.20 53.35 0.0M
2023-03-01 53.30 53.90 52.80 53.30 0.0M
2023-02-28 52.25 53.35 52.15 53.35 0.0M
2023-02-27 52.60 52.60 52.00 52.45 0.0M
2023-02-24 52.70 52.80 52.00 52.05 0.0M
2023-02-23 52.25 53.40 52.25 52.75 0.0M
2023-02-22 51.80 52.00 51.75 51.75 0.0M
2023-02-21 52.15 52.15 51.65 52.00 0.0M
2023-02-20 51.55 52.10 51.55 51.65 0.0M
2023-02-17 51.65 51.65 50.85 51.40 0.0M
2023-02-16 52.70 52.70 51.55 51.55 0.0M
2023-02-15 51.70 52.40 51.70 52.30 0.0M
2023-02-14 52.25 52.45 51.85 51.85 0.0M
2023-02-13 51.10 51.65 51.05 51.60 0.0M
2023-02-10 51.85 52.00 50.85 51.70 0.0M
2023-02-09 52.50 53.00 51.80 51.80 0.0M
2023-02-08 52.75 52.75 52.10 52.10 0.0M
2023-02-07 51.55 52.55 51.55 52.55 0.0M
2023-02-06 51.95 52.00 51.25 52.00 0.0M
2023-02-03 52.10 52.15 51.20 52.15 0.0M
2023-02-02 50.80 52.60 50.80 51.70 0.0M
2023-02-01 50.55 50.90 49.94 50.65 0.0M
2023-01-31 50.60 50.95 49.56 50.60 0.0M
2023-01-30 50.90 51.20 50.55 50.55 0.0M
2023-01-27 50.80 51.40 50.75 50.80 0.0M
2023-01-26 50.05 50.45 50.05 50.30 0.0M
2023-01-25 50.75 52.10 49.94 50.30 0.0M
2023-01-24 51.00 51.30 50.60 51.25 0.0M
2023-01-23 50.35 51.45 50.30 51.45 0.0M
2023-01-20 49.06 50.50 49.06 50.50 0.0M
2023-01-19 48.90 50.15 48.72 49.14 0.0M
2023-01-18 50.70 50.70 47.76 49.46 0.0M
2023-01-17 50.65 51.25 50.05 51.25 0.0M
2023-01-16 48.98 51.00 48.78 50.95 0.0M
2023-01-13 47.60 48.88 47.60 48.88 0.0M
2023-01-12 47.62 48.12 47.48 47.94 0.0M
2023-01-11 48.14 49.00 48.00 48.64 0.0M
2023-01-10 48.74 48.74 47.26 47.84 0.0M
2023-01-09 49.12 49.18 48.16 49.12 0.0M
2023-01-06 46.62 49.20 46.62 48.56 0.0M
2023-01-05 45.96 46.90 45.74 46.90 0.0M
2023-01-04 44.74 45.90 44.74 45.90 0.0M
2023-01-03 44.92 45.14 44.44 44.44 0.0M
2023-01-02 43.58 44.60 43.58 44.36 0.0M