UK markets open in 5 hours 28 minutes
NIKKEI 225
39,162.79 +93.11 (+0.24%) HANG SENG
19,636.22 0.00 (0.00%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,434.80 -3.70 (-0.15%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,762.75 +3,598.71 (+6.90%)
Sainsbury (J) PLC (SUY1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.3220 | 3.3460 | 3.3220 | 3.3260 | 3.3260 | 125 |
| 17 May 2024 | 3.3100 | 3.3220 | 3.2960 | 3.3220 | 3.3220 | - |
| 16 May 2024 | 3.2800 | 3.3000 | 3.2640 | 3.2960 | 3.2960 | - |
| 15 May 2024 | 3.2580 | 3.2740 | 3.2380 | 3.2740 | 3.2740 | - |
| 14 May 2024 | 3.2360 | 3.2460 | 3.2360 | 3.2460 | 3.2460 | - |
| 13 May 2024 | 3.2220 | 3.2360 | 3.2180 | 3.2360 | 3.2360 | - |
| 10 May 2024 | 3.1900 | 3.2260 | 3.1900 | 3.2140 | 3.2140 | - |
| 09 May 2024 | 3.1360 | 3.1880 | 3.1360 | 3.1840 | 3.1840 | - |
| 08 May 2024 | 3.1020 | 3.1400 | 3.1020 | 3.1380 | 3.1380 | - |
| 07 May 2024 | 3.1460 | 3.1460 | 3.1080 | 3.1080 | 3.1080 | - |
| 06 May 2024 | 3.1160 | 3.1460 | 3.1160 | 3.1400 | 3.1400 | - |
| 03 May 2024 | 3.1040 | 3.1140 | 3.0920 | 3.1140 | 3.1140 | - |
| 02 May 2024 | 3.0220 | 3.0940 | 3.0220 | 3.0940 | 3.0940 | - |
| 30 Apr 2024 | 3.0720 | 3.1140 | 3.0720 | 3.0860 | 3.0860 | - |
| 29 Apr 2024 | 3.0860 | 3.0880 | 3.0700 | 3.0700 | 3.0700 | - |
| 26 Apr 2024 | 2.9600 | 3.0900 | 2.9600 | 3.0760 | 3.0760 | - |
| 25 Apr 2024 | 3.0800 | 3.0800 | 2.9680 | 2.9680 | 2.9680 | - |
| 24 Apr 2024 | 3.1740 | 3.1740 | 3.0980 | 3.1000 | 3.1000 | - |
| 23 Apr 2024 | 3.1260 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | - |
| 22 Apr 2024 | 3.0160 | 3.1160 | 3.0160 | 3.1160 | 3.1160 | - |
| 19 Apr 2024 | 3.0200 | 3.0200 | 3.0060 | 3.0060 | 3.0060 | - |
| 18 Apr 2024 | 3.0160 | 3.0580 | 3.0160 | 3.0500 | 3.0500 | - |
| 17 Apr 2024 | 2.9900 | 3.0460 | 2.9900 | 3.0400 | 3.0400 | - |
| 16 Apr 2024 | 3.0360 | 3.0360 | 2.9960 | 3.0040 | 3.0040 | - |
| 15 Apr 2024 | 3.0620 | 3.0680 | 3.0360 | 3.0680 | 3.0680 | - |
| 12 Apr 2024 | 3.0740 | 3.0740 | 3.0440 | 3.0440 | 3.0440 | - |
| 11 Apr 2024 | 3.1040 | 3.1040 | 3.0280 | 3.0600 | 3.0600 | - |
| 10 Apr 2024 | 3.0920 | 3.1440 | 3.0920 | 3.1080 | 3.1080 | - |
| 09 Apr 2024 | 3.0800 | 3.0840 | 3.0500 | 3.0700 | 3.0700 | - |
| 08 Apr 2024 | 3.0780 | 3.0880 | 3.0580 | 3.0880 | 3.0880 | - |
| 05 Apr 2024 | 3.1200 | 3.1200 | 3.0780 | 3.0780 | 3.0780 | - |
| 04 Apr 2024 | 3.1560 | 3.1680 | 3.1540 | 3.1560 | 3.1560 | - |
| 03 Apr 2024 | 3.1260 | 3.1560 | 3.1040 | 3.1560 | 3.1560 | - |
| 02 Apr 2024 | 3.1680 | 3.1700 | 3.1160 | 3.1280 | 3.1280 | - |
| 28 Mar 2024 | 3.1830 | 3.1830 | 3.1440 | 3.1680 | 3.1680 | - |
| 27 Mar 2024 | 3.0780 | 3.1860 | 3.0780 | 3.1760 | 3.1760 | - |
| 26 Mar 2024 | 2.9910 | 3.0830 | 2.9890 | 3.0830 | 3.0830 | - |
| 25 Mar 2024 | 2.9980 | 2.9980 | 2.9640 | 2.9880 | 2.9880 | - |
| 22 Mar 2024 | 2.9530 | 3.0010 | 2.9530 | 3.0010 | 3.0010 | - |
| 21 Mar 2024 | 2.9420 | 2.9660 | 2.9390 | 2.9660 | 2.9660 | - |
| 20 Mar 2024 | 2.9120 | 2.9180 | 2.8960 | 2.9180 | 2.9180 | - |
| 19 Mar 2024 | 2.9240 | 2.9260 | 2.9220 | 2.9260 | 2.9260 | - |
| 18 Mar 2024 | 2.9570 | 2.9570 | 2.9010 | 2.9220 | 2.9220 | - |
| 15 Mar 2024 | 2.9110 | 2.9500 | 2.9110 | 2.9480 | 2.9480 | - |
| 14 Mar 2024 | 2.9280 | 2.9520 | 2.9060 | 2.9100 | 2.9100 | - |
| 13 Mar 2024 | 2.9430 | 2.9450 | 2.9250 | 2.9290 | 2.9290 | - |
| 12 Mar 2024 | 2.9300 | 2.9470 | 2.9250 | 2.9340 | 2.9340 | - |
| 11 Mar 2024 | 2.9340 | 2.9460 | 2.9150 | 2.9150 | 2.9150 | - |
| 08 Mar 2024 | 2.9550 | 2.9550 | 2.9380 | 2.9380 | 2.9380 | - |
| 07 Mar 2024 | 2.9000 | 2.9630 | 2.9000 | 2.9500 | 2.9500 | - |
| 06 Mar 2024 | 2.8820 | 2.9450 | 2.8820 | 2.9090 | 2.9090 | - |
| 05 Mar 2024 | 2.8600 | 2.8950 | 2.8600 | 2.8900 | 2.8900 | - |
| 04 Mar 2024 | 2.9210 | 2.9210 | 2.8680 | 2.8680 | 2.8680 | - |
| 01 Mar 2024 | 2.9300 | 2.9320 | 2.9040 | 2.9140 | 2.9140 | - |
| 29 Feb 2024 | 2.9660 | 2.9660 | 2.9170 | 2.9170 | 2.9170 | - |
| 28 Feb 2024 | 2.9860 | 2.9860 | 2.9520 | 2.9580 | 2.9580 | - |
| 27 Feb 2024 | 2.9560 | 2.9920 | 2.9560 | 2.9830 | 2.9830 | - |
| 26 Feb 2024 | 2.9690 | 2.9750 | 2.9440 | 2.9560 | 2.9560 | - |
| 23 Feb 2024 | 2.9820 | 2.9820 | 2.9610 | 2.9760 | 2.9760 | - |
| 22 Feb 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9730 | 2.9730 | - |
| 21 Feb 2024 | 3.0000 | 3.0030 | 2.9920 | 3.0030 | 3.0030 | - |
| 20 Feb 2024 | 2.9550 | 2.9990 | 2.9550 | 2.9990 | 2.9990 | - |
| 19 Feb 2024 | 2.9680 | 2.9680 | 2.9500 | 2.9600 | 2.9600 | - |
| 16 Feb 2024 | 2.9400 | 2.9710 | 2.9400 | 2.9710 | 2.9710 | - |
| 15 Feb 2024 | 2.9640 | 2.9640 | 2.9270 | 2.9320 | 2.9320 | - |
| 14 Feb 2024 | 2.9230 | 2.9420 | 2.9230 | 2.9310 | 2.9310 | - |
| 13 Feb 2024 | 3.0030 | 3.0030 | 2.9320 | 2.9320 | 2.9320 | - |
| 12 Feb 2024 | 3.0010 | 3.0180 | 3.0010 | 3.0080 | 3.0080 | - |
| 09 Feb 2024 | 3.0250 | 3.0330 | 2.9950 | 2.9950 | 2.9950 | - |
| 08 Feb 2024 | 3.0440 | 3.0570 | 3.0150 | 3.0340 | 3.0340 | - |
| 07 Feb 2024 | 3.2250 | 3.2250 | 3.0410 | 3.0410 | 3.0410 | - |
| 06 Feb 2024 | 3.2220 | 3.2470 | 3.2070 | 3.2220 | 3.2220 | - |
| 05 Feb 2024 | 3.1890 | 3.2440 | 3.1720 | 3.1810 | 3.1810 | - |
| 02 Feb 2024 | 3.1630 | 3.2210 | 3.1630 | 3.1840 | 3.1840 | - |
| 01 Feb 2024 | 3.1480 | 3.1710 | 3.1440 | 3.1450 | 3.1450 | - |
| 31 Jan 2024 | 3.2060 | 3.2120 | 3.1660 | 3.1660 | 3.1660 | - |
| 30 Jan 2024 | 3.1900 | 3.2150 | 3.1900 | 3.1970 | 3.1970 | - |
| 29 Jan 2024 | 3.2080 | 3.2230 | 3.1770 | 3.1770 | 3.1770 | - |
| 26 Jan 2024 | 3.3150 | 3.3150 | 3.2020 | 3.2050 | 3.2050 | - |
| 25 Jan 2024 | 3.3240 | 3.3240 | 3.2900 | 3.3030 | 3.3030 | - |
| 24 Jan 2024 | 3.3050 | 3.3250 | 3.2970 | 3.3230 | 3.3230 | - |
| 23 Jan 2024 | 3.3220 | 3.3220 | 3.2680 | 3.2680 | 3.2680 | - |
| 22 Jan 2024 | 3.3100 | 3.3100 | 3.3010 | 3.3030 | 3.3030 | - |
| 19 Jan 2024 | 3.3350 | 3.3350 | 3.2670 | 3.2810 | 3.2810 | - |
| 18 Jan 2024 | 3.3500 | 3.3500 | 3.3050 | 3.3160 | 3.3160 | - |
| 17 Jan 2024 | 3.3230 | 3.3420 | 3.3230 | 3.3330 | 3.3330 | - |
| 16 Jan 2024 | 3.3280 | 3.3680 | 3.3280 | 3.3520 | 3.3520 | - |
| 15 Jan 2024 | 3.3300 | 3.3490 | 3.3300 | 3.3490 | 3.3490 | - |
| 12 Jan 2024 | 3.2990 | 3.3200 | 3.2900 | 3.3190 | 3.3190 | - |
| 11 Jan 2024 | 3.3490 | 3.3490 | 3.2800 | 3.2800 | 3.2800 | - |
| 10 Jan 2024 | 3.5200 | 3.5200 | 3.3230 | 3.3230 | 3.3230 | - |
| 09 Jan 2024 | 3.6020 | 3.6020 | 3.5610 | 3.5610 | 3.5610 | - |
| 08 Jan 2024 | 3.5760 | 3.6130 | 3.5710 | 3.6130 | 3.6130 | - |
| 05 Jan 2024 | 3.5470 | 3.5790 | 3.5230 | 3.5760 | 3.5760 | - |
| 04 Jan 2024 | 3.5180 | 3.5600 | 3.5100 | 3.5600 | 3.5600 | - |
| 03 Jan 2024 | 3.4120 | 3.5140 | 3.4120 | 3.5140 | 3.5140 | - |
| 02 Jan 2024 | 3.4460 | 3.4970 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Dec 2023 | 3.4620 | 3.4620 | 3.4480 | 3.4490 | 3.4490 | - |
| 28 Dec 2023 | 3.4540 | 3.4580 | 3.4430 | 3.4430 | 3.4430 | - |
| 27 Dec 2023 | 3.3940 | 3.4430 | 3.3940 | 3.4430 | 3.4430 | - |
| *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.