Australia markets open in 9 hours 18 minutes

Sabre Corporation (19S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8040+0.0190 (+0.68%)
As of 08:04AM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20242.80402.80402.80402.80402.8040100
05 June 20242.78502.78502.78502.78502.7850-
04 June 20242.88702.88702.88702.88702.8870-
03 June 20242.86402.86402.86402.86402.8640-
31 May 20242.77802.77802.77802.77802.7780-
30 May 20242.70602.70602.70602.70602.7060-
29 May 20242.78402.78402.78402.78402.7840-
28 May 20242.81102.81102.81102.81102.8110-
27 May 20242.80902.80902.80902.80902.8090-
24 May 20242.73102.73102.73102.73102.7310-
23 May 20242.69402.69402.69402.69402.6940-
22 May 20242.75702.75702.75702.75702.7570-
21 May 20242.78302.78302.78302.78302.7830-
20 May 20242.78102.78102.78102.78102.7810-
17 May 20242.82102.86102.82102.86102.8610100
16 May 20242.88802.88802.88802.88802.8880-
15 May 20242.84402.84402.84402.84402.8440-
14 May 20242.77102.77102.77102.77102.7710-
13 May 20242.62702.62702.62702.62702.6270-
10 May 20242.69502.69502.69502.69502.6950-
09 May 20242.42802.42802.42802.42802.4280-
08 May 20242.45302.45302.45302.45302.4530-
07 May 20242.48302.48302.48302.48302.4830-
06 May 20242.38702.38702.38702.38702.3870-
03 May 20242.69902.69902.69902.69902.6990-
02 May 20242.67802.67902.67802.67902.6790-
30 Apr 20242.63802.63802.63802.63802.6380-
29 Apr 20242.59402.59402.59402.59402.5940-
26 Apr 20242.57702.57702.57502.57502.5750850
25 Apr 20242.51902.51902.51902.51902.5190-
24 Apr 20242.57702.57702.57702.57702.5770-
23 Apr 20242.47002.47002.47002.47002.4700-
22 Apr 20242.30002.30002.30002.30002.3000-
19 Apr 20242.37002.37002.37002.37002.3700-
18 Apr 20242.43302.43302.43302.43302.4330-
17 Apr 20242.37502.37502.37502.37502.3750-
16 Apr 20242.39802.39802.39802.39802.3980-
15 Apr 20242.47202.47202.47202.47202.4720-
12 Apr 20242.53402.53402.53402.53402.5340-
11 Apr 20242.45302.45302.45302.45302.4530-
10 Apr 20242.47402.47402.47402.47402.4740-
09 Apr 20242.40102.40102.40102.40102.4010-
08 Apr 20242.43002.43002.43002.43002.4300-
05 Apr 20242.35702.35702.35702.35702.3570-
04 Apr 20242.42902.42902.42902.42902.4290-
03 Apr 20242.34502.34502.34502.34502.3450-
02 Apr 20242.23302.23302.23302.23302.2330-
28 Mar 20242.20802.20802.20802.20802.2080-
27 Mar 20242.10102.10102.10102.10102.1010-
26 Mar 20242.08302.08302.08302.08302.0830-
25 Mar 20242.10802.10802.10802.10802.1080-
22 Mar 20242.09402.09402.03602.03602.03601,000
21 Mar 20242.09802.09802.09802.09802.0980-
20 Mar 20241.82702.00701.82702.00702.00701,000
19 Mar 20241.77451.77451.77451.77451.7745-
18 Mar 20241.81151.81401.81151.81401.8140125
15 Mar 20241.74401.79951.74401.79951.79951,000
14 Mar 20241.75051.77851.75051.77851.77852,000
13 Mar 20241.78701.78701.77401.77401.7740300
12 Mar 20241.83701.87101.83701.87101.8710280
11 Mar 20241.96101.96101.96101.96101.9610-
08 Mar 20241.95651.95651.95651.95651.9565-
07 Mar 20241.97101.97101.97101.97101.9710-
06 Mar 20242.02102.06302.02102.06302.0630250
05 Mar 20242.18002.18002.18002.18002.1800-
04 Mar 20242.38802.38802.38802.38802.3880-
01 Mar 20242.43902.48302.43902.48302.4830210
29 Feb 20242.39202.39202.39202.39202.3920-
28 Feb 20242.46802.46802.46802.46802.4680-
27 Feb 20242.44202.44202.44202.44202.4420-
26 Feb 20242.49402.49402.49402.49402.4940-
23 Feb 20242.60902.60902.60902.60902.6090-
22 Feb 20242.69002.69902.69002.69902.69906,000
21 Feb 20242.52702.58502.52702.58502.5850260
20 Feb 20242.79202.79202.71002.71002.7100500
19 Feb 20242.75102.75102.75102.75102.7510-
16 Feb 20243.15903.15903.15903.15903.1590-
15 Feb 20244.08004.08003.33603.33603.3360500
14 Feb 20243.84903.88803.84903.88803.88802,000
13 Feb 20244.03804.03804.03804.03804.0380-
12 Feb 20243.79503.79503.79503.79503.7950-
09 Feb 20243.79503.79503.79403.79403.79401,000
08 Feb 20243.71203.71203.71203.71203.7120-
07 Feb 20243.82303.82903.82303.82903.82901,000
06 Feb 20243.72003.72003.72003.72003.7200-
05 Feb 20243.80603.80603.80603.80603.8060-
02 Feb 20243.85103.85103.85103.85103.8510-
01 Feb 20243.89503.89503.89503.89503.8950-
31 Jan 20243.87603.87603.87603.87603.8760-
30 Jan 20244.15504.15504.15504.15504.1550-
29 Jan 20244.11304.11304.11304.11304.1130-
26 Jan 20244.06604.06604.06604.06604.0660-
25 Jan 20243.94903.94903.94903.94903.9490-
24 Jan 20244.04204.04204.04204.04204.0420-
23 Jan 20243.96103.96103.96103.96103.9610-
22 Jan 20243.96303.96303.96303.96303.9630-
19 Jan 20243.79403.79403.79403.79403.7940-
18 Jan 20243.76603.76603.76603.76603.7660-
17 Jan 20243.83503.83503.83503.83503.8350-
16 Jan 20243.81703.81703.81703.81703.8170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...