Sage Group (The) PLC (SGK1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 185 |
| 31 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 30 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 30 May 2024 | 0.0695 Dividend | |||||
| 29 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.19 | - |
| 28 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | - |
| 27 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.11 | - |
| 24 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | - |
| 23 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.31 | - |
| 22 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.21 | - |
| 21 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | - |
| 20 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | - |
| 17 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.31 | - |
| 16 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.59 | - |
| 15 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.57 | - |
| 14 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.54 | - |
| 13 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.56 | - |
| 10 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.64 | - |
| 09 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.55 | - |
| 08 May 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.45 | - |
| 07 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.42 | - |
| 06 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.42 | - |
| 03 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.21 | - |
| 02 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | - |
| 30 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.25 | - |
| 29 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.35 | - |
| 26 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.17 | - |
| 25 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.26 | - |
| 24 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.20 | - |
| 23 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.91 | - |
| 22 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.89 | - |
| 19 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.02 | - |
| 18 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.14 | - |
| 17 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.39 | - |
| 16 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.43 | - |
| 15 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.44 | - |
| 12 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.71 | - |
| 11 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.74 | - |
| 10 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.70 | - |
| 09 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.76 | - |
| 08 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.15 | - |
| 05 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.16 | - |
| 04 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.19 | - |
| 03 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.19 | - |
| 02 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.40 | - |
| 28 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.36 | - |
| 27 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.56 | - |
| 26 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| 25 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | - |
| 22 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.38 | - |
| 21 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.98 | - |
| 20 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | - |
| 19 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.90 | - |
| 18 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | - |
| 15 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | - |
| 14 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | - |
| 13 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| 12 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.04 | - |
| 11 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.26 | - |
| 08 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.28 | - |
| 07 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.20 | - |
| 06 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | - |
| 05 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.28 | - |
| 04 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.16 | - |
| 01 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.16 | - |
| 29 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.84 | - |
| 28 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.76 | - |
| 27 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.78 | - |
| 26 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.86 | - |
| 23 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | - |
| 22 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.34 | - |
| 21 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.34 | - |
| 20 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.48 | - |
| 19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.42 | - |
| 16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.24 | - |
| 15 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | - |
| 14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | - |
| 13 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.40 | - |
| 12 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.58 | - |
| 09 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.38 | - |
| 08 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.34 | - |
| 07 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.16 | - |
| 06 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - |
| 05 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | - |
| 02 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.40 | - |
| 01 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.46 | - |
| 31 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
| 30 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.44 | - |
| 29 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.44 | - |
| 26 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.36 | - |
| 25 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - |
| 24 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.16 | - |
| 23 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| 22 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.09 | - |
| 19 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | - |
| 18 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| 17 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| 16 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| 15 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| 12 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.11 | - |
| *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.