Singapore markets close in 7 hours 38 minutes

Sabre Corp (19S.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.4540-0.0940 (-3.69%)
At close: 08:09AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242.45402.45402.45402.45402.454020
24 Jun 20242.54802.54802.54802.54802.5480-
21 Jun 20242.53802.53802.53802.53802.5380-
20 Jun 20242.46902.46902.46902.46902.4690-
19 Jun 20242.45702.45702.45702.45702.4570-
18 Jun 20242.43902.43902.43902.43902.4390-
17 Jun 20242.40702.40702.40702.40702.4070-
14 Jun 20242.53202.53202.53202.53202.5320-
13 Jun 20242.71302.71302.71302.71302.7130-
12 Jun 20242.67702.67702.67702.67702.6770-
11 Jun 20242.67602.67602.67602.67602.6760-
10 Jun 20242.58402.58402.58402.58402.5840-
07 Jun 20242.71302.71302.71302.71302.7130-
06 Jun 20242.80502.80502.80502.80502.8050-
05 Jun 20242.78602.78602.78602.78602.7860-
04 Jun 20242.88602.88602.88602.88602.8860-
03 Jun 20242.86402.86402.86402.86402.8640-
31 May 20242.77802.77802.77802.77802.7780-
30 May 20242.70802.70802.70802.70802.7080-
29 May 20242.80002.80002.80002.80002.8000-
28 May 20242.81102.81102.81102.81102.8110-
27 May 20242.80902.80902.80902.80902.8090-
24 May 20242.73202.73202.73202.73202.7320-
23 May 20242.69402.69402.69402.69402.6940-
22 May 20242.75802.75802.75802.75802.7580-
21 May 20242.78302.78302.78302.78302.7830-
20 May 20242.78102.78102.78102.78102.7810-
17 May 20242.82102.82102.82102.82102.8210-
16 May 20242.88502.88502.88502.88502.8850-
15 May 20242.84502.84502.84502.84502.8450-
14 May 20242.77102.77102.77102.77102.7710-
13 May 20242.62702.62702.62702.62702.6270-
10 May 20242.69602.69602.69602.69602.6960-
09 May 20242.42802.42802.42802.42802.4280-
08 May 20242.45302.45302.45302.45302.4530-
07 May 20242.48602.48602.48602.48602.4860-
06 May 20242.38702.38702.38702.38702.3870-
03 May 20242.70102.70102.70102.70102.7010-
02 May 20242.67702.67702.67702.67702.6770-
30 Apr 20242.63802.63802.63802.63802.6380-
29 Apr 20242.59602.59602.59602.59602.5960-
26 Apr 20242.57702.57702.57702.57702.5770-
25 Apr 20242.51902.51902.51902.51902.5190-
24 Apr 20242.57702.57702.57702.57702.5770-
23 Apr 20242.47002.47002.47002.47002.4700-
22 Apr 20242.29902.29902.29902.29902.2990-
19 Apr 20242.36902.36902.36902.36902.3690-
18 Apr 20242.43302.43302.43302.43302.4330-
17 Apr 20242.37402.37402.37402.37402.3740-
16 Apr 20242.39802.39802.39802.39802.3980-
15 Apr 20242.47102.47102.47102.47102.4710-
12 Apr 20242.53302.53302.53302.53302.5330-
11 Apr 20242.45202.45202.45202.45202.4520-
10 Apr 20242.47402.47402.47402.47402.4740-
09 Apr 20242.40202.40202.40202.40202.4020-
08 Apr 20242.42902.42902.42902.42902.4290-
05 Apr 20242.35502.35502.35502.35502.3550-
04 Apr 20242.42902.42902.42902.42902.4290-
03 Apr 20242.34602.34602.34602.34602.3460-
02 Apr 20242.23202.23202.23202.23202.2320-
28 Mar 20242.20802.20802.20802.20802.2080-
27 Mar 20242.10402.10402.10402.10402.1040-
26 Mar 20242.08002.08002.08002.08002.0800-
25 Mar 20242.10902.10902.10902.10902.1090-
22 Mar 20242.09402.09402.09402.09402.0940-
21 Mar 20242.09802.09802.09802.09802.0980-
20 Mar 20241.82651.82651.82651.82651.8265-
19 Mar 20241.77451.77451.77451.77451.7745-
18 Mar 20241.80151.80151.80151.80151.8015-
15 Mar 20241.74351.74351.74351.74351.7435-
14 Mar 20241.75051.75051.75051.75051.7505-
13 Mar 20241.78601.78601.78601.78601.7860-
12 Mar 20241.83701.83701.83701.83701.8370-
11 Mar 20242.00502.00502.00502.00502.0050-
08 Mar 20241.95651.95651.95651.95651.9565-
07 Mar 20241.97101.97101.97101.97101.9710-
06 Mar 20242.02102.02102.02102.02102.0210-
05 Mar 20242.17802.17802.17802.17802.1780-
04 Mar 20242.38902.38902.38902.38902.3890-
01 Mar 20242.43902.43902.43902.43902.4390-
29 Feb 20242.39202.39202.39202.39202.3920-
28 Feb 20242.46702.46702.46702.46702.4670-
27 Feb 20242.44102.44102.44102.44102.4410-
26 Feb 20242.49402.49402.49402.49402.4940-
23 Feb 20242.60902.60902.60902.60902.6090-
22 Feb 20242.69002.69002.69002.69002.6900-
21 Feb 20242.52802.52802.52802.52802.5280-
20 Feb 20242.79202.79202.79202.79202.7920-
19 Feb 20242.75302.75302.75302.75302.7530-
16 Feb 20243.15903.15903.15903.15903.1590-
15 Feb 20244.08004.08004.08004.08004.0800-
14 Feb 20243.84703.84703.84703.84703.8470-
13 Feb 20244.03804.03804.03804.03804.0380-
12 Feb 20243.79503.79503.79503.79503.7950-
09 Feb 20243.79703.79703.79703.79703.7970-
08 Feb 20243.71303.71303.71303.71303.7130-
07 Feb 20243.82603.82603.82603.82603.8260-
06 Feb 20243.71903.71903.71903.71903.7190-
05 Feb 20243.80203.80203.80203.80203.8020-
02 Feb 20243.85003.85003.85003.85003.8500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...