UK markets closed

Sage Group (The) PLC (SGK1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.70-0.07 (-0.59%)
At close: 03:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.5312.7012.5312.7012.70-
27 Jun 202412.6012.7712.6012.7712.77-
26 Jun 202412.5112.7912.5112.7712.77-
25 Jun 202412.6612.6612.5312.6312.63-
24 Jun 202412.4012.9812.4012.5412.54700
21 Jun 202412.4512.6812.4512.6312.63-
20 Jun 202412.3412.6112.3412.6112.61-
19 Jun 202412.3212.5512.3212.5512.55-
18 Jun 202412.2012.4712.2012.4712.47-
17 Jun 202412.2212.2212.2212.2212.22-
14 Jun 202411.9912.4011.9912.4012.40-
13 Jun 202412.4412.4412.1912.1912.19-
12 Jun 202411.9912.4011.9912.4012.40-
11 Jun 202412.0312.2012.0312.1312.13-
10 Jun 202412.5212.5212.2312.2312.23-
07 Jun 202412.5012.5012.2812.3212.32-
06 Jun 202411.9012.3811.9012.3612.36-
05 Jun 202411.7312.0411.7312.0312.03-
04 Jun 202411.9811.9811.9811.9811.98-
03 Jun 202411.6111.6111.6111.6111.61-
31 May 202411.7211.8311.6811.8311.83-
30 May 202412.3512.3511.9511.9911.99-
30 May 20240.0695 Dividend
29 May 202412.4012.4012.4012.4012.34-
28 May 202412.4112.4112.4112.4112.35-
27 May 202412.4912.4912.4912.4912.42-
24 May 202412.6012.6012.4112.4412.38-
23 May 202412.4012.5412.4012.5412.47-
22 May 202412.4812.5512.4412.5512.47-
21 May 202412.6012.6112.4412.5212.45-
20 May 202412.9112.9112.4512.4812.41-
17 May 202412.3612.7212.3612.6812.60-
16 May 202413.6313.6313.6313.6313.55-
15 May 202413.5313.8513.5313.7813.70-
14 May 202413.9213.9213.7213.7613.68-
13 May 202413.6013.8013.6013.7113.63-
10 May 202413.6313.8113.6313.8113.74-
09 May 202413.5613.8413.5613.8313.75-
08 May 202413.8613.8613.7313.8113.74-
07 May 202413.6913.7913.6613.7313.65-
06 May 202413.7013.7313.7013.7213.64-
03 May 202413.1813.6313.1813.6213.54-
02 May 202413.4713.4713.3313.3313.26-
30 Apr 202413.2813.5513.2813.5513.47-
29 Apr 202413.3813.6113.3813.5213.44-
26 Apr 202413.2313.5613.2313.5613.49-
25 Apr 202413.5613.5613.3513.4213.34-
24 Apr 202413.1513.5913.1513.4913.42-
23 Apr 202412.9213.2612.9213.2313.16-
22 Apr 202412.8913.1412.8813.1113.04-
19 Apr 202413.1113.1913.1113.1613.09-
18 Apr 202413.0913.2913.0913.2013.13-
17 Apr 202413.5113.5113.4013.4013.32-
16 Apr 202413.5013.5013.4013.4013.32-
15 Apr 202413.3913.7613.3913.7413.67-
12 Apr 202414.0114.0113.6513.6513.58-
11 Apr 202413.7813.9813.7813.9013.83-
10 Apr 202413.7713.9813.7713.9513.87-
09 Apr 202414.1314.1413.9713.9813.90-
08 Apr 202414.4414.4414.0614.0613.99-
05 Apr 202414.3814.3814.3814.3814.30-
04 Apr 202414.1914.1914.1914.1914.12-
03 Apr 202414.5914.5914.3814.3814.29-
02 Apr 202414.4314.4314.4314.4314.35-
28 Mar 202414.4014.6614.4014.6614.58-
27 Mar 202414.5414.9014.5414.6414.56-
26 Mar 202414.4014.7414.4014.7414.66-
25 Mar 202414.7414.7614.5814.6814.60-
22 Mar 202414.6814.6814.5014.6214.54-
21 Mar 202414.0014.4814.0014.4814.40-
20 Mar 202414.2414.2614.1414.2614.18-
19 Mar 202413.8814.1413.8814.1014.02-
18 Mar 202413.8414.1613.8414.0814.00-
15 Mar 202414.3814.3814.0214.1014.02-
14 Mar 202414.0614.2614.0414.2414.16-
13 Mar 202414.2214.4014.2214.3014.22-
12 Mar 202414.0414.4414.0414.4414.36-
11 Mar 202414.6014.6014.1614.2414.16-
08 Mar 202414.3014.5214.3014.4814.40-
07 Mar 202414.5414.5414.4414.4814.40-
06 Mar 202414.0614.4014.0614.4014.32-
05 Mar 202414.6014.6014.3814.4214.34-
04 Mar 202414.1214.4414.1214.4414.36-
01 Mar 202414.2014.5614.2014.3214.24-
29 Feb 202413.8414.3813.8414.3814.30-
28 Feb 202413.7814.1813.7814.0613.98-
27 Feb 202413.7814.0213.7813.8813.80-
26 Feb 202414.1814.1813.8214.0013.92-
23 Feb 202413.7614.1013.7614.0213.94-
22 Feb 202413.3413.9013.3413.9013.82-
21 Feb 202413.3213.5613.3213.4213.34-
20 Feb 202413.8613.8613.5213.5213.44-
19 Feb 202413.7613.7613.5813.7413.66-
16 Feb 202413.2813.5813.2813.5813.50-
15 Feb 202413.3213.5613.3213.3813.31-
14 Feb 202413.5213.5613.4613.5013.42-
13 Feb 202413.7613.7613.2813.4213.34-
12 Feb 202413.5613.7413.5613.6413.56-
09 Feb 202413.7013.8013.3613.7413.66-
08 Feb 202413.3013.7013.3013.6213.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...