UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.24 +0.98 (+1.25%) GOLD FUTURES
2,342.20 -32.80 (-1.38%) DOW
39,437.64 -75.20 (-0.19%) Bitcoin GBP
49,930.58 +1,038.63 (+2.12%)
Sage Therapeutics, Inc. (SG7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 10.94 | 11.28 | 10.94 | 11.28 | 11.28 | 40 |
| 10 May 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | - |
| 09 May 2024 | 11.43 | 11.47 | 11.43 | 11.43 | 11.43 | 40 |
| 08 May 2024 | 11.90 | 11.90 | 11.89 | 11.89 | 11.89 | - |
| 07 May 2024 | 12.19 | 12.19 | 11.94 | 11.94 | 11.94 | - |
| 06 May 2024 | 12.82 | 13.07 | 12.82 | 13.07 | 13.07 | - |
| 03 May 2024 | 12.15 | 12.73 | 12.15 | 12.73 | 12.73 | - |
| 02 May 2024 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | - |
| 30 Apr 2024 | 13.09 | 13.14 | 13.09 | 13.14 | 13.14 | - |
| 29 Apr 2024 | 12.72 | 13.08 | 12.72 | 13.08 | 13.08 | - |
| 26 Apr 2024 | 12.55 | 12.72 | 12.55 | 12.72 | 12.72 | - |
| 25 Apr 2024 | 12.91 | 13.13 | 12.91 | 13.13 | 13.13 | - |
| 24 Apr 2024 | 11.97 | 13.38 | 11.97 | 13.38 | 13.38 | - |
| 23 Apr 2024 | 11.98 | 12.25 | 11.98 | 12.25 | 12.25 | - |
| 22 Apr 2024 | 12.41 | 12.41 | 12.32 | 12.32 | 12.32 | - |
| 19 Apr 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | 1,000 |
| 18 Apr 2024 | 11.66 | 12.06 | 11.66 | 12.06 | 12.06 | - |
| 17 Apr 2024 | 14.59 | 14.59 | 11.45 | 11.45 | 11.45 | - |
| 16 Apr 2024 | 14.23 | 14.38 | 14.23 | 14.38 | 14.38 | - |
| 15 Apr 2024 | 14.41 | 14.41 | 14.35 | 14.35 | 14.35 | - |
| 12 Apr 2024 | 15.32 | 15.32 | 15.19 | 15.19 | 15.19 | - |
| 11 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 10 Apr 2024 | 15.05 | 15.05 | 14.94 | 14.94 | 14.94 | - |
| 09 Apr 2024 | 15.14 | 15.46 | 15.14 | 15.46 | 15.46 | - |
| 08 Apr 2024 | 14.93 | 15.02 | 14.90 | 15.02 | 15.02 | 600 |
| 05 Apr 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | - |
| 04 Apr 2024 | 15.69 | 15.92 | 15.69 | 15.92 | 15.92 | - |
| 03 Apr 2024 | 15.82 | 15.82 | 15.79 | 15.79 | 15.79 | - |
| 02 Apr 2024 | 16.51 | 16.51 | 16.24 | 16.24 | 16.24 | 30 |
| 28 Mar 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - |
| 27 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - |
| 26 Mar 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | - |
| 25 Mar 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | - |
| 22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 Mar 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 760 |
| 20 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 19 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 18 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Mar 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | - |
| 13 Mar 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - |
| 12 Mar 2024 | 19.30 | 19.50 | 19.10 | 19.10 | 19.10 | 200 |
| 11 Mar 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | - |
| 08 Mar 2024 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | - |
| 07 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 06 Mar 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | - |
| 05 Mar 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 04 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - |
| 01 Mar 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 28 Feb 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Feb 2024 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | 200 |
| 23 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
| 22 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 19 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 Feb 2024 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | - |
| 15 Feb 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | - |
| 14 Feb 2024 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - |
| 12 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 09 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Feb 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| 07 Feb 2024 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | - |
| 06 Feb 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 05 Feb 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - |
| 02 Feb 2024 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | - |
| 01 Feb 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 31 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 30 Jan 2024 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | - |
| 29 Jan 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 26 Jan 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - |
| 25 Jan 2024 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | - |
| 24 Jan 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
| 23 Jan 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - |
| 22 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 19 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 18 Jan 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| 17 Jan 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 115 |
| 16 Jan 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| 15 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 12 Jan 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - |
| 11 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 Jan 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | - |
| 09 Jan 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | - |
| 08 Jan 2024 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - |
| 05 Jan 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - |
| 04 Jan 2024 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | - |
| 03 Jan 2024 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 200 |
| 02 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 28 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 20 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 18 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| *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.