UK markets close in 5 hours 11 minutes

Sainsbury (J) PLC (SUY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.0920-0.0480 (-1.53%)
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243.14003.14003.14003.09203.09202,330
24 Apr 20243.14003.14003.14003.14003.1400-
23 Apr 20243.10003.10003.10003.10003.1000-
22 Apr 20242.99002.99002.99002.99002.9900-
19 Apr 20243.02003.02003.02003.02003.0200-
18 Apr 20243.02803.02803.02803.02803.0280-
17 Apr 20242.98002.98002.98002.98002.9800-
16 Apr 20243.01003.01003.01003.01003.0100-
15 Apr 20243.04003.04003.04003.04003.0400-
12 Apr 20243.04003.04003.04003.04003.0400-
11 Apr 20243.09003.09003.09003.09003.0900-
10 Apr 20243.06803.06803.06803.06803.0680-
09 Apr 20243.05803.05803.05803.05803.0580-
08 Apr 20243.05803.05803.05803.05803.0580-
05 Apr 20243.12003.12003.12003.12003.1200-
04 Apr 20243.13403.13403.13403.13403.1340-
03 Apr 20243.10803.10803.10803.10803.1080-
02 Apr 20243.02803.02803.02803.02803.0280-
28 Mar 20243.16103.16103.16103.16103.1610-
27 Mar 20243.05403.05403.05403.05403.0540-
26 Mar 20242.97002.97002.97002.97002.9700-
25 Mar 20242.97802.97802.97802.97802.9780-
22 Mar 20242.94402.94402.94402.94402.9440-
21 Mar 20242.90802.90802.90802.90802.9080-
20 Mar 20242.90102.90102.90102.90102.9010-
19 Mar 20242.89902.89902.89902.89902.8990-
18 Mar 20242.92602.92602.92602.92602.9260-
15 Mar 20242.89102.89102.89102.89102.8910-
14 Mar 20242.91402.91402.91402.91402.9140-
13 Mar 20242.91602.91602.91602.91602.9160-
12 Mar 20242.90202.90202.90202.90202.9020-
11 Mar 20242.92302.92302.92302.92302.9230-
08 Mar 20242.93502.93502.93502.93502.9350-
07 Mar 20242.88802.88802.88802.88802.8880-
06 Mar 20242.87102.87102.87102.87102.8710-
05 Mar 20242.87702.87702.87702.87702.8770-
04 Mar 20242.90002.90002.90002.90002.9000-
01 Mar 20242.91202.91202.91202.91202.9120-
29 Feb 20242.94102.94102.94102.94102.9410-
28 Feb 20242.95802.95802.95802.95802.9580-
27 Feb 20242.93702.93702.93702.93702.9370-
26 Feb 20242.95302.95302.95302.95302.9530-
23 Feb 20242.96002.96002.96002.96002.9600-
22 Feb 20242.99802.99802.99802.99802.9980-
21 Feb 20242.98102.98102.98102.98102.9810-
20 Feb 20242.94102.94102.94102.94102.9410-
19 Feb 20242.95302.95302.95302.95302.9530-
16 Feb 20242.91402.91402.91402.91402.9140-
15 Feb 20242.93002.93002.93002.93002.9300-
14 Feb 20242.91402.91402.91402.91402.9140-
13 Feb 20242.99202.99202.99202.99202.9920-
12 Feb 20242.98302.98302.98302.98302.9830-
09 Feb 20243.00303.00303.00303.00303.0030-
08 Feb 20243.02003.02003.02003.02003.0200-
07 Feb 20243.20703.20703.20703.20703.2070-
06 Feb 20243.18903.18903.18903.18903.1890-
05 Feb 20243.18203.18203.18203.18203.1820-
02 Feb 20243.12903.12903.12903.12903.1290-
01 Feb 20243.13803.13803.13803.13803.1380-
31 Jan 20243.18303.18303.18303.18303.1830-
30 Jan 20243.18303.18303.18303.18303.1830-
29 Jan 20243.19203.19203.19203.19203.1920-
26 Jan 20243.28403.28403.28403.28403.2840-
25 Jan 20243.29903.29903.29903.29903.2990-
24 Jan 20243.26603.26603.26603.26603.2660-
23 Jan 20243.28803.28803.28803.28803.2880-
22 Jan 20243.27103.27103.27103.27103.2710-
19 Jan 20243.29103.29103.29103.29103.2910-
18 Jan 20243.30603.30603.30603.30603.3060-
17 Jan 20243.31203.31203.31203.31203.3120-
16 Jan 20243.31903.31903.31903.31903.3190-
15 Jan 20243.27003.27003.27003.27003.2700-
12 Jan 20243.27003.27003.27003.27003.2700-
11 Jan 20243.31703.31703.31703.31703.3170-
10 Jan 20243.53503.53503.39903.39903.39902,330
09 Jan 20243.59403.59403.59403.59403.5940-
08 Jan 20243.55403.55403.55403.55403.5540-
05 Jan 20243.53703.53703.53703.53703.5370-
04 Jan 20243.50303.50303.50303.50303.5030-
03 Jan 20243.42303.42303.42303.42303.4230-
02 Jan 20243.44603.44603.44603.44603.4460-
29 Dec 20233.43103.44203.43103.43703.4370-
28 Dec 20233.43003.43003.43003.43003.4300-
27 Dec 20233.39303.39303.39303.39303.3930-
22 Dec 20233.41703.41703.41703.41703.4170-
21 Dec 20233.42303.42303.42303.42303.4230-
20 Dec 20233.39103.39103.39103.39103.3910-
19 Dec 20233.38403.38403.38403.38403.3840-
18 Dec 20233.38203.38203.38203.38203.3820-
15 Dec 20233.47103.47103.47103.47103.4710-
14 Dec 20233.45203.45203.45203.45203.4520-
13 Dec 20233.43603.43603.43603.43603.4360-
12 Dec 20233.48003.48003.44203.44203.4420304
11 Dec 20233.42203.42203.42203.42203.4220-
08 Dec 20233.39803.39803.39803.39803.3980-
07 Dec 20233.35503.35503.35503.35503.3550-
06 Dec 20233.36103.36103.36103.36103.3610-
05 Dec 20233.29403.29403.29403.29403.2940-
04 Dec 20233.30303.30303.30303.30303.3030-
01 Dec 20233.30303.30303.30303.30303.3030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...