Australia markets closed

Sage Group (The) PLC (SGK1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.40-0.15 (-1.20%)
As of 08:04AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202412.4012.4012.4012.4012.40-
22 May 202412.4812.5512.4412.5512.55-
21 May 202412.6012.6112.4412.5212.52-
20 May 202412.9112.9112.4512.4812.48-
17 May 202412.3612.7212.3612.6812.68-
16 May 202413.6313.6313.6313.6313.63-
15 May 202413.5313.8513.5313.7813.78-
14 May 202413.9213.9213.7213.7613.76-
13 May 202413.6013.8013.6013.7113.71-
10 May 202413.6313.8113.6313.8113.81-
09 May 202413.5613.8413.5613.8313.83-
08 May 202413.8613.8613.7313.8113.81-
07 May 202413.6913.7913.6613.7313.73-
06 May 202413.7013.7313.7013.7213.72-
03 May 202413.1813.6313.1813.6213.62-
02 May 202413.4713.4713.3313.3313.33-
30 Apr 202413.2813.5513.2813.5513.55-
29 Apr 202413.3813.6113.3813.5213.52-
26 Apr 202413.2313.5613.2313.5613.56-
25 Apr 202413.5613.5613.3513.4213.42-
24 Apr 202413.1513.5913.1513.4913.49-
23 Apr 202412.9213.2612.9213.2313.23-
22 Apr 202412.8913.1412.8813.1113.11-
19 Apr 202413.1113.1913.1113.1613.16-
18 Apr 202413.0913.2913.0913.2013.20-
17 Apr 202413.5113.5113.4013.4013.40-
16 Apr 202413.5013.5013.4013.4013.40-
15 Apr 202413.3913.7613.3913.7413.74-
12 Apr 202414.0114.0113.6513.6513.65-
11 Apr 202413.7813.9813.7813.9013.90-
10 Apr 202413.7713.9813.7713.9513.95-
09 Apr 202414.1314.1413.9713.9813.98-
08 Apr 202414.4414.4414.0614.0614.06-
05 Apr 202414.3814.3814.3814.3814.38-
04 Apr 202414.1914.1914.1914.1914.19-
03 Apr 202414.5914.5914.3814.3814.38-
02 Apr 202414.4314.4314.4314.4314.43-
28 Mar 202414.4014.6614.4014.6614.66-
27 Mar 202414.5414.9014.5414.6414.64-
26 Mar 202414.4014.7414.4014.7414.74-
25 Mar 202414.7414.7614.5814.6814.68-
22 Mar 202414.6814.6814.5014.6214.62-
21 Mar 202414.0014.4814.0014.4814.48-
20 Mar 202414.2414.2614.1414.2614.26-
19 Mar 202413.8814.1413.8814.1014.10-
18 Mar 202413.8414.1613.8414.0814.08-
15 Mar 202414.3814.3814.0214.1014.10-
14 Mar 202414.0614.2614.0414.2414.24-
13 Mar 202414.2214.4014.2214.3014.30-
12 Mar 202414.0414.4414.0414.4414.44-
11 Mar 202414.6014.6014.1614.2414.24-
08 Mar 202414.3014.5214.3014.4814.48-
07 Mar 202414.5414.5414.4414.4814.48-
06 Mar 202414.0614.4014.0614.4014.40-
05 Mar 202414.6014.6014.3814.4214.42-
04 Mar 202414.1214.4414.1214.4414.44-
01 Mar 202414.2014.5614.2014.3214.32-
29 Feb 202413.8414.3813.8414.3814.38-
28 Feb 202413.7814.1813.7814.0614.06-
27 Feb 202413.7814.0213.7813.8813.88-
26 Feb 202414.1814.1813.8214.0014.00-
23 Feb 202413.7614.1013.7614.0214.02-
22 Feb 202413.3413.9013.3413.9013.90-
21 Feb 202413.3213.5613.3213.4213.42-
20 Feb 202413.8613.8613.5213.5213.52-
19 Feb 202413.7613.7613.5813.7413.74-
16 Feb 202413.2813.5813.2813.5813.58-
15 Feb 202413.3213.5613.3213.3813.38-
14 Feb 202413.5213.5613.4613.5013.50-
13 Feb 202413.7613.7613.2813.4213.42-
12 Feb 202413.5613.7413.5613.6413.64-
09 Feb 202413.7013.8013.3613.7413.74-
08 Feb 202413.3013.7013.3013.6213.62-
07 Feb 202413.2013.5013.2013.5013.50-
06 Feb 202413.1213.4213.1213.4213.42-
05 Feb 202413.3213.5413.3213.4413.44-
02 Feb 202413.3813.6813.3813.5213.52-
01 Feb 202413.7413.7613.6213.6213.62-
31 Jan 202413.5813.8613.5813.7013.70-
30 Jan 202413.4213.7813.4213.7613.76-
29 Jan 202413.7813.7813.5813.6613.66-
26 Jan 202413.6013.6613.4813.6613.66-
25 Jan 202413.1413.4813.1413.4813.48-
24 Jan 202413.1413.4813.1413.2813.28-
23 Jan 202413.1213.3213.1213.3213.32-
22 Jan 202413.4213.4213.1013.2813.28-
19 Jan 202413.1813.3213.1813.2813.28-
18 Jan 202413.3013.3413.0213.3213.32-
17 Jan 202413.3213.4213.2013.4213.4255
16 Jan 202413.0813.3413.0813.2813.28-
15 Jan 202413.3413.3413.3213.3213.32-
12 Jan 202413.0413.5013.0413.4813.48-
11 Jan 202413.3813.3813.2413.2613.26-
11 Jan 20240.1275 Dividend
10 Jan 202413.3413.3413.2013.2013.07-
09 Jan 202413.4013.4013.0613.1613.03-
08 Jan 202412.8413.1612.8213.1613.03-
05 Jan 202413.2013.2013.2013.2013.07-
04 Jan 202413.3613.3613.3613.3613.23-
03 Jan 202413.1413.2213.1413.2013.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...