Sabre Corp (19S.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.6240 | 2.6240 | 2.6200 | 2.6200 | 2.6200 | 56 |
| 10 May 2024 | 2.6920 | 2.6920 | 2.5900 | 2.5900 | 2.5900 | - |
| 09 May 2024 | 2.4250 | 2.5880 | 2.4250 | 2.5880 | 2.5880 | - |
| 08 May 2024 | 2.4500 | 2.4500 | 2.3580 | 2.4000 | 2.4000 | - |
| 07 May 2024 | 2.4830 | 2.4990 | 2.4150 | 2.4990 | 2.4990 | - |
| 06 May 2024 | 2.3840 | 2.4770 | 2.3840 | 2.4120 | 2.4120 | - |
| 03 May 2024 | 2.6950 | 2.6980 | 2.3950 | 2.3950 | 2.3950 | - |
| 02 May 2024 | 2.6740 | 2.7560 | 2.6740 | 2.7560 | 2.7560 | - |
| 30 Apr 2024 | 2.6350 | 2.6520 | 2.6230 | 2.6490 | 2.6490 | - |
| 29 Apr 2024 | 2.5910 | 2.6350 | 2.5910 | 2.6210 | 2.6210 | - |
| 26 Apr 2024 | 2.5740 | 2.5830 | 2.5510 | 2.5510 | 2.5510 | - |
| 25 Apr 2024 | 2.5160 | 2.5390 | 2.5160 | 2.5390 | 2.5390 | - |
| 24 Apr 2024 | 2.5740 | 2.5750 | 2.4700 | 2.4870 | 2.4870 | - |
| 23 Apr 2024 | 2.4680 | 2.5500 | 2.4660 | 2.5500 | 2.5500 | - |
| 22 Apr 2024 | 2.2970 | 2.3650 | 2.2950 | 2.3650 | 2.3650 | - |
| 19 Apr 2024 | 2.3720 | 2.3930 | 2.3690 | 2.3750 | 2.3750 | - |
| 18 Apr 2024 | 2.4400 | 2.4810 | 2.4040 | 2.4040 | 2.4040 | - |
| 17 Apr 2024 | 2.3690 | 2.4190 | 2.3690 | 2.4190 | 2.4190 | - |
| 16 Apr 2024 | 2.3970 | 2.3990 | 2.3760 | 2.3760 | 2.3760 | - |
| 15 Apr 2024 | 2.4680 | 2.4690 | 2.3680 | 2.3800 | 2.3800 | - |
| 12 Apr 2024 | 2.5310 | 2.5380 | 2.4600 | 2.4600 | 2.4600 | - |
| 11 Apr 2024 | 2.4500 | 2.5180 | 2.4090 | 2.5180 | 2.5180 | - |
| 10 Apr 2024 | 2.4710 | 2.4730 | 2.4150 | 2.4150 | 2.4150 | - |
| 09 Apr 2024 | 2.3990 | 2.4860 | 2.3970 | 2.4780 | 2.4780 | - |
| 08 Apr 2024 | 2.4270 | 2.4570 | 2.3970 | 2.4570 | 2.4570 | - |
| 05 Apr 2024 | 2.3540 | 2.3540 | 2.3300 | 2.3340 | 2.3340 | - |
| 04 Apr 2024 | 2.4100 | 2.4690 | 2.4090 | 2.4680 | 2.4680 | - |
| 03 Apr 2024 | 2.3430 | 2.3820 | 2.3430 | 2.3820 | 2.3820 | - |
| 02 Apr 2024 | 2.2300 | 2.2440 | 2.1440 | 2.2440 | 2.2440 | - |
| 28 Mar 2024 | 2.2050 | 2.2120 | 2.1670 | 2.1670 | 2.1670 | - |
| 27 Mar 2024 | 2.0980 | 2.1880 | 2.0980 | 2.1880 | 2.1880 | - |
| 26 Mar 2024 | 2.0780 | 2.1780 | 2.0780 | 2.1780 | 2.1780 | - |
| 25 Mar 2024 | 2.1050 | 2.1330 | 2.0950 | 2.1220 | 2.1220 | - |
| 22 Mar 2024 | 2.0920 | 2.1140 | 2.0560 | 2.0800 | 2.0800 | - |
| 21 Mar 2024 | 2.0950 | 2.1260 | 2.0900 | 2.0900 | 2.0900 | - |
| 20 Mar 2024 | 1.8270 | 2.0040 | 1.8270 | 2.0040 | 2.0040 | - |
| 19 Mar 2024 | 1.7750 | 1.8410 | 1.7750 | 1.8410 | 1.8410 | - |
| 18 Mar 2024 | 1.8090 | 1.8290 | 1.7740 | 1.7760 | 1.7760 | - |
| 15 Mar 2024 | 1.7445 | 1.7540 | 1.7275 | 1.7540 | 1.7540 | - |
| 14 Mar 2024 | 1.7485 | 1.7635 | 1.6930 | 1.7270 | 1.7270 | - |
| 13 Mar 2024 | 1.7850 | 1.7875 | 1.7495 | 1.7495 | 1.7495 | - |
| 12 Mar 2024 | 1.8345 | 1.8560 | 1.7765 | 1.7765 | 1.7765 | - |
| 11 Mar 2024 | 1.9480 | 1.9685 | 1.8495 | 1.8495 | 1.8495 | - |
| 08 Mar 2024 | 1.9535 | 1.9810 | 1.9195 | 1.9195 | 1.9195 | - |
| 07 Mar 2024 | 1.9690 | 2.0380 | 1.9690 | 1.9850 | 1.9850 | - |
| 06 Mar 2024 | 2.0180 | 2.0210 | 1.8830 | 1.9890 | 1.9890 | - |
| 05 Mar 2024 | 2.1970 | 2.1970 | 2.0090 | 2.0260 | 2.0260 | - |
| 04 Mar 2024 | 2.3860 | 2.3880 | 2.0910 | 2.2100 | 2.2100 | - |
| 01 Mar 2024 | 2.4360 | 2.4440 | 2.4200 | 2.4440 | 2.4440 | - |
| 29 Feb 2024 | 2.3900 | 2.4540 | 2.3830 | 2.4320 | 2.4320 | - |
| 28 Feb 2024 | 2.4650 | 2.4650 | 2.3970 | 2.4080 | 2.4080 | - |
| 27 Feb 2024 | 2.4390 | 2.4700 | 2.4390 | 2.4680 | 2.4680 | - |
| 26 Feb 2024 | 2.4900 | 2.4930 | 2.4070 | 2.4070 | 2.4070 | - |
| 23 Feb 2024 | 2.6060 | 2.6060 | 2.5290 | 2.5290 | 2.5290 | - |
| 22 Feb 2024 | 2.6870 | 2.7020 | 2.6060 | 2.6060 | 2.6060 | - |
| 21 Feb 2024 | 2.5240 | 2.6120 | 2.5240 | 2.6120 | 2.6120 | - |
| 20 Feb 2024 | 2.7890 | 2.7890 | 2.4960 | 2.4960 | 2.4960 | - |
| 19 Feb 2024 | 2.7500 | 2.8010 | 2.7460 | 2.8010 | 2.8010 | - |
| 16 Feb 2024 | 3.1550 | 3.1900 | 2.7800 | 2.7800 | 2.7800 | - |
| 15 Feb 2024 | 4.0750 | 4.0750 | 2.9270 | 2.9270 | 2.9270 | - |
| 14 Feb 2024 | 3.8470 | 4.0620 | 3.8470 | 4.0620 | 4.0620 | - |
| 13 Feb 2024 | 4.0330 | 4.0330 | 3.8750 | 3.8750 | 3.8750 | - |
| 12 Feb 2024 | 3.7910 | 4.0210 | 3.7910 | 4.0210 | 4.0210 | - |
| 09 Feb 2024 | 3.7930 | 3.8270 | 3.7320 | 3.8270 | 3.8270 | - |
| 08 Feb 2024 | 3.7080 | 3.7750 | 3.7040 | 3.7680 | 3.7680 | - |
| 07 Feb 2024 | 3.8190 | 3.8250 | 3.7400 | 3.7400 | 3.7400 | - |
| 06 Feb 2024 | 3.7170 | 3.8230 | 3.6840 | 3.8230 | 3.8230 | - |
| 05 Feb 2024 | 3.8020 | 3.8130 | 3.6820 | 3.7140 | 3.7140 | - |
| 02 Feb 2024 | 3.8460 | 3.8460 | 3.7930 | 3.8100 | 3.8100 | - |
| 01 Feb 2024 | 3.8870 | 3.9090 | 3.7920 | 3.7920 | 3.7920 | - |
| 31 Jan 2024 | 3.8720 | 3.8860 | 3.8520 | 3.8790 | 3.8790 | - |
| 30 Jan 2024 | 4.1480 | 4.1480 | 3.9250 | 4.0030 | 4.0030 | - |
| 29 Jan 2024 | 4.1090 | 4.1200 | 4.0650 | 4.0950 | 4.0950 | - |
| 26 Jan 2024 | 4.0610 | 4.1640 | 4.0540 | 4.1400 | 4.1400 | - |
| 25 Jan 2024 | 3.9450 | 4.1150 | 3.9410 | 4.0780 | 4.0780 | - |
| 24 Jan 2024 | 4.0370 | 4.0370 | 4.0110 | 4.0110 | 4.0110 | - |
| 23 Jan 2024 | 3.9570 | 4.0680 | 3.9520 | 4.0030 | 4.0030 | - |
| 22 Jan 2024 | 3.9590 | 4.0600 | 3.9220 | 3.9220 | 3.9220 | - |
| 19 Jan 2024 | 3.7910 | 3.9190 | 3.7910 | 3.9190 | 3.9190 | - |
| 18 Jan 2024 | 3.7630 | 3.7790 | 3.7570 | 3.7570 | 3.7570 | - |
| 17 Jan 2024 | 3.8300 | 3.8320 | 3.7020 | 3.7020 | 3.7020 | - |
| 16 Jan 2024 | 3.8110 | 3.8440 | 3.7990 | 3.8440 | 3.8440 | - |
| 15 Jan 2024 | 3.8260 | 3.8260 | 3.8200 | 3.8220 | 3.8220 | - |
| 12 Jan 2024 | 3.8920 | 3.8920 | 3.8320 | 3.8320 | 3.8320 | - |
| 11 Jan 2024 | 3.9500 | 3.9590 | 3.8410 | 3.9150 | 3.9150 | - |
| 10 Jan 2024 | 3.9530 | 3.9930 | 3.9530 | 3.9930 | 3.9930 | - |
| 09 Jan 2024 | 4.1690 | 4.1690 | 4.0080 | 4.0080 | 4.0080 | - |
| 08 Jan 2024 | 3.8990 | 4.1410 | 3.8990 | 4.1410 | 4.1410 | - |
| 05 Jan 2024 | 3.8570 | 4.0000 | 3.8560 | 3.9640 | 3.9640 | - |
| 04 Jan 2024 | 3.8130 | 3.8440 | 3.8050 | 3.8440 | 3.8440 | - |
| 03 Jan 2024 | 3.8520 | 3.9030 | 3.7870 | 3.9030 | 3.9030 | - |
| 02 Jan 2024 | 3.9280 | 4.0360 | 3.8060 | 3.8150 | 3.8150 | - |
| 29 Dec 2023 | 3.9890 | 3.9950 | 3.9760 | 3.9890 | 3.9890 | - |
| 28 Dec 2023 | 4.0300 | 4.0590 | 4.0030 | 4.0030 | 4.0030 | - |
| 27 Dec 2023 | 4.0780 | 4.0980 | 4.0720 | 4.0900 | 4.0900 | - |
| 22 Dec 2023 | 4.0940 | 4.0940 | 4.0280 | 4.0280 | 4.0280 | - |
| 21 Dec 2023 | 3.8130 | 4.0670 | 3.8130 | 4.0670 | 4.0670 | - |
| 20 Dec 2023 | 3.8970 | 3.9970 | 3.8970 | 3.9970 | 3.9970 | - |
| 19 Dec 2023 | 3.8440 | 4.1010 | 3.8440 | 4.0120 | 4.0120 | - |
| 18 Dec 2023 | 3.9200 | 3.9210 | 3.9100 | 3.9160 | 3.9160 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.