UK markets closed

Sonic Healthcare Ltd (SAB.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
15.78+0.11 (+0.72%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.7815.7815.7815.7815.7864
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 202416.2516.2516.2516.2516.25-
23 Apr 202416.1016.1016.1016.1016.10-
22 Apr 202416.1016.1016.1016.1016.1064
19 Apr 202415.5815.5815.5815.5815.58-
18 Apr 202415.6015.6015.6015.6015.60-
17 Apr 202415.5015.5015.5015.5015.50-
16 Apr 202415.9015.9015.9015.9015.90-
15 Apr 202416.0616.0616.0616.0616.06-
12 Apr 202416.4516.4516.4516.4516.45-
11 Apr 202416.6016.6016.6016.6016.60-
10 Apr 202417.3517.3517.3517.3517.35-
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 202417.5617.5617.5617.5617.56-
28 Mar 202417.4617.4617.4617.4617.46-
27 Mar 202417.5017.5017.4017.4017.40-
26 Mar 202417.5117.5117.5117.5117.51-
25 Mar 202417.3017.3017.3017.3017.30-
22 Mar 202416.9616.9616.9616.9616.96-
21 Mar 202416.8516.8516.8516.8516.85-
20 Mar 202416.2116.2116.2116.2116.21-
19 Mar 202416.2316.2316.2316.2316.23-
18 Mar 202416.5016.5016.5016.5016.50-
15 Mar 202416.7516.7516.7516.7516.75-
14 Mar 202416.8016.8016.8016.8016.80-
13 Mar 202417.0517.0517.0517.0517.05-
12 Mar 202416.8016.8016.6116.6116.61200
11 Mar 202417.1017.1017.1017.1017.10-
08 Mar 202417.1017.1017.1017.1017.10-
07 Mar 202416.9016.9016.9016.9016.90-
06 Mar 202416.7516.7516.7516.7516.75-
05 Mar 202416.4816.4816.4816.4816.48-
04 Mar 202417.0017.0017.0017.0017.00-
01 Mar 202417.4017.4017.4017.4017.40-
01 Mar 20240.43 Dividend
29 Feb 202417.7017.7017.7017.7017.27-
28 Feb 202417.5017.5017.5017.5017.07-
27 Feb 202417.5017.5017.5017.5017.07-
26 Feb 202417.6017.6017.6017.6017.17-
23 Feb 202417.6017.6017.6017.6017.17-
22 Feb 202417.4217.4217.4217.4217.00-
21 Feb 202417.5017.5017.5017.5017.07-
20 Feb 202417.6017.6017.6017.6017.17-
19 Feb 202419.0519.0519.0519.0518.59-
16 Feb 202419.2019.2019.2019.2018.73-
15 Feb 202419.2019.2019.2019.2018.73-
14 Feb 202419.2019.2019.2019.2018.73-
13 Feb 202419.4619.4619.4619.4618.99-
12 Feb 202419.2119.2119.2119.2118.74-
09 Feb 202418.9018.9018.9018.9018.44-
08 Feb 202418.8018.8018.8018.8018.34-
07 Feb 202418.7318.7318.7318.7318.27-
06 Feb 202418.8818.8818.8818.8818.42-
05 Feb 202419.1619.1619.1619.1618.69-
02 Feb 202419.1019.1019.1019.1018.64-
01 Feb 202418.9018.9018.9018.9018.44-
31 Jan 202419.2019.2019.2019.2018.73-
30 Jan 202419.4719.4719.4719.4719.00-
29 Jan 202419.1019.1019.1019.1018.64-
26 Jan 202419.0819.0819.0819.0818.62-
25 Jan 202419.0419.0419.0419.0418.58-
24 Jan 202418.8018.8018.8018.8018.34-
23 Jan 202419.0019.0019.0019.0018.54-
22 Jan 202418.7818.7818.7818.7818.32-
19 Jan 202418.4418.4418.4418.4417.99-
18 Jan 202418.2018.2018.2018.2017.76-
17 Jan 202418.8018.8018.8018.8018.34-
16 Jan 202418.9018.9018.9018.9018.44-
15 Jan 202419.3519.3519.3519.3518.88-
12 Jan 202419.3519.3519.3519.3518.88-
11 Jan 202419.5019.5019.5019.5019.03-
10 Jan 202419.2619.2619.2619.2618.79-
09 Jan 202419.4019.4019.4019.4018.93-
08 Jan 202419.1019.1019.1019.1018.64-
05 Jan 202419.2219.2219.2219.2218.75-
04 Jan 202419.2419.2419.2419.2418.77-
03 Jan 202419.5119.5119.5119.5119.04-
02 Jan 202419.6919.6919.6919.6919.21-
29 Dec 202319.4819.4819.3119.3118.84-
28 Dec 202319.3819.3819.3819.3818.91-
27 Dec 202319.4019.4019.4019.4018.93-
22 Dec 202319.1219.1219.1219.1218.66-
21 Dec 202319.3019.3019.3019.3018.83-
20 Dec 202319.4019.4019.4019.4018.93-
19 Dec 202319.0019.0019.0019.0018.54-
18 Dec 202319.0019.0019.0019.0018.54-
15 Dec 202319.1019.1019.1019.1018.64-
14 Dec 202319.3019.3019.3019.3018.83-
13 Dec 202319.1319.1319.1319.1318.67-
12 Dec 202319.0819.0819.0819.0818.62-
11 Dec 202318.8618.8618.8618.8618.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...