UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.61 +0.35 (+0.44%) GOLD FUTURES
2,353.60 +13.30 (+0.57%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,988.50 +1,135.02 (+2.32%)
Sabre Corp (19S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 20 |
| 08 May 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
| 07 May 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 06 May 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
| 03 May 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| 02 May 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | - |
| 30 Apr 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
| 29 Apr 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 26 Apr 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| 25 Apr 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
| 24 Apr 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| 23 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 22 Apr 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
| 19 Apr 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
| 18 Apr 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
| 17 Apr 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
| 16 Apr 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
| 15 Apr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
| 12 Apr 2024 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | - |
| 11 Apr 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
| 10 Apr 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
| 09 Apr 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
| 08 Apr 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| 05 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 04 Apr 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| 03 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 02 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 28 Mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 27 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 26 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 25 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 22 Mar 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 21 Mar 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 20 Mar 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
| 19 Mar 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| 18 Mar 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 15 Mar 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| 14 Mar 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
| 13 Mar 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 12 Mar 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 11 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 08 Mar 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
| 07 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 06 Mar 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 05 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 04 Mar 2024 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | - |
| 01 Mar 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
| 29 Feb 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
| 28 Feb 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
| 27 Feb 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
| 26 Feb 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
| 23 Feb 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
| 22 Feb 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 21 Feb 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
| 20 Feb 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| 19 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
| 16 Feb 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| 15 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 14 Feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 13 Feb 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 12 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 09 Feb 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 08 Feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 07 Feb 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 06 Feb 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 05 Feb 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 02 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 01 Feb 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 31 Jan 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 30 Jan 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 29 Jan 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 26 Jan 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 25 Jan 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 24 Jan 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 23 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 22 Jan 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 19 Jan 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 18 Jan 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 17 Jan 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 16 Jan 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 15 Jan 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 12 Jan 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 11 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 10 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 09 Jan 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 08 Jan 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 05 Jan 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 04 Jan 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 03 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 02 Jan 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 29 Dec 2023 | 3.9930 | 3.9930 | 3.9690 | 3.9800 | 3.9800 | - |
| 28 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 27 Dec 2023 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 22 Dec 2023 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 21 Dec 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 20 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 Dec 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 18 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 15 Dec 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 14 Dec 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| *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.