UK markets closed

Sonic Healthcare Limited (SAB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.18-0.13 (-0.81%)
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.1816.1816.1816.1816.1870
16 May 202416.3116.3116.3116.3116.31-
15 May 202416.1516.1516.1516.1516.15-
14 May 202416.5516.5516.5516.5516.55-
13 May 202416.2816.2816.2816.2816.28-
10 May 202416.1816.6016.1816.6016.6070
09 May 202416.0816.0816.0816.0816.08-
08 May 202416.1116.1116.1116.1116.11-
07 May 202416.1316.1316.1316.1316.13-
06 May 202416.0016.0016.0016.0016.00-
03 May 202415.7715.7715.7715.7715.77-
02 May 202415.6615.6615.6615.6615.66-
30 Apr 202416.1616.1616.1616.1616.16-
29 Apr 202416.1316.1316.1316.1316.13-
26 Apr 202415.8815.8815.8815.8815.88-
25 Apr 202416.1016.1016.1016.1016.10-
24 Apr 202416.2516.5016.2516.5016.5061
23 Apr 202416.1016.1016.1016.1016.10-
22 Apr 202415.8015.8015.8015.8015.80-
19 Apr 202415.6015.7015.6015.7015.70-
18 Apr 202415.6015.6015.5515.5515.55802
17 Apr 202415.5015.8515.5015.8515.8520
16 Apr 202415.9015.9015.9015.9015.90-
15 Apr 202416.0616.4816.0616.4816.4880
12 Apr 202416.4516.4516.4516.4516.45200
11 Apr 202416.6016.6016.5916.5916.59150
10 Apr 202417.3517.3517.3517.3517.35200
09 Apr 202417.3517.3517.3517.3517.35-
08 Apr 202417.5417.5417.5417.5417.54-
05 Apr 202417.3917.3917.3917.3917.39-
04 Apr 202417.3717.3717.3717.3717.37-
03 Apr 202417.4317.4317.4317.4317.43-
02 Apr 202417.4317.4317.4017.4017.40300
28 Mar 202417.4617.4617.4417.4417.44-
27 Mar 202417.4917.4917.4017.4017.40-
26 Mar 202417.5017.5017.5017.5017.50-
25 Mar 202417.3017.3017.3017.3017.30-
22 Mar 202416.9616.9616.9616.9616.96-
21 Mar 202416.8517.2116.8517.2117.2120
20 Mar 202416.2216.2216.2216.2216.22-
19 Mar 202416.2316.6316.2316.6316.6360
18 Mar 202416.6016.6016.5516.5516.5550
15 Mar 202416.7616.7616.7616.7616.76-
14 Mar 202416.8016.8016.8016.8016.80200
13 Mar 202417.0517.0517.0517.0517.05-
12 Mar 202416.8016.8016.6116.8016.804,664
11 Mar 202417.1017.1017.1017.1017.10-
08 Mar 202417.1017.1017.1017.1017.10200
07 Mar 202416.9017.1016.9017.1017.1059
06 Mar 202416.7616.7616.7616.7616.76-
05 Mar 202416.4716.9016.4716.9016.9059
04 Mar 202417.0017.0017.0017.0017.00-
01 Mar 202417.4017.4017.4017.4017.40-
01 Mar 20240.43 Dividend
29 Feb 202417.7018.0017.7018.0017.57243
28 Feb 202417.5017.5017.5017.5017.08-
27 Feb 202417.5017.5017.5017.5017.08-
26 Feb 202417.6017.6017.6017.6017.18-
23 Feb 202417.6017.6017.6017.6017.18-
22 Feb 202417.4317.4317.4317.4317.01-
21 Feb 202417.5017.5017.5017.5017.08-
20 Feb 202417.6018.0017.3917.3916.974,423
19 Feb 202419.0619.0619.0519.0518.59241
16 Feb 202419.2019.2019.2019.2018.74-
15 Feb 202419.2019.2019.2019.2018.74-
14 Feb 202419.2019.2019.2019.2018.74-
13 Feb 202419.4719.4719.4719.4719.00-
12 Feb 202419.0719.0719.0719.0718.61-
09 Feb 202418.9018.9018.9018.9018.45100
08 Feb 202418.8018.8018.8018.8018.35-
07 Feb 202418.7418.7418.7418.7418.29-
06 Feb 202418.8918.8918.8918.8918.44-
05 Feb 202419.1519.1519.1519.1518.69-
02 Feb 202419.1019.5019.1019.5019.03300
01 Feb 202418.9018.9018.9018.9018.45-
31 Jan 202419.2019.2019.2019.2018.74-
30 Jan 202419.4619.4619.4619.4619.00-
29 Jan 202419.1019.5019.1019.5019.0361
26 Jan 202419.0919.0919.0919.0918.63-
25 Jan 202419.0419.0419.0419.0418.59-
24 Jan 202418.8018.8018.8018.8018.35-
23 Jan 202419.0019.0019.0019.0018.55-
22 Jan 202418.7818.8018.7818.8018.35-
19 Jan 202418.4418.4418.4418.4418.00-
18 Jan 202418.2018.2018.2018.2017.77-
17 Jan 202418.8018.8018.8018.8018.35-
16 Jan 202418.9018.9018.9018.9018.45-
15 Jan 202419.3519.6519.3519.6519.18200
12 Jan 202419.3519.3519.3519.3518.89-
11 Jan 202419.5019.5019.5019.5019.03200
10 Jan 202419.2619.2619.2619.2618.80-
09 Jan 202419.4019.4019.4019.4018.94-
08 Jan 202419.1119.1119.0519.0518.5960
05 Jan 202419.2219.2219.2219.2218.76-
04 Jan 202419.2519.4919.2519.4919.02140
03 Jan 202419.5119.7019.4919.7019.2310
02 Jan 202419.7019.7019.7019.7019.23-
29 Dec 202319.4819.4819.4819.4819.01-
28 Dec 202319.3819.3819.3819.3818.92-
27 Dec 202319.5019.5019.4019.4018.9424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...