Sonic Healthcare Ltd (SAB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 04 July 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 03 July 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 July 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 July 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 28 June 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 27 June 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 26 June 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 25 June 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 24 June 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 21 June 2024 | 16.74 | 16.74 | 16.71 | 16.71 | 16.71 | 59 |
| 20 June 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 June 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 June 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 17 June 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 June 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 June 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 11 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 10 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 07 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 06 June 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 05 June 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 04 June 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 03 June 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 31 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 30 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 28 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 27 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 24 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 22 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 21 May 2024 | 15.43 | 15.44 | 15.43 | 15.44 | 15.44 | 20 |
| 20 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 16 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 15 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 14 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 10 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 09 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 02 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 75 |
| 30 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 29 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 26 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 25 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 24 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 23 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 22 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 19 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 17 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 16 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 15 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 11 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 09 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 08 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 05 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 04 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 03 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 02 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 28 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 27 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 26 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 173 |
| 25 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 22 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 21 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 20 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 19 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 14 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 13 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 12 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 11 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 08 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 07 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 06 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 05 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Mar 2024 | 0.43 Dividend | |||||
| 29 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.39 | - |
| 28 Feb 2024 | 17.76 | 17.76 | 17.52 | 17.52 | 17.10 | 38 |
| 27 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.33 | - |
| 26 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.33 | - |
| 23 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.33 | - |
| 22 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.33 | - |
| 21 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.36 | - |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - |
| 19 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.84 | - |
| 16 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.92 | - |
| 15 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.04 | - |
| *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.