Singapore markets close in 28 minutes
Straits Times Index
3,326.10 -0.18 (-0.01%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,294.21 +46.42 (+0.56%) Bitcoin USD
61,504.54 +783.08 (+1.29%) CMC Crypto 200
1,277.73 -6.05 (-0.47%)
Sonic Healthcare Ltd (SAB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.14 | 16.14 | 66 |
| 25 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 24 Jun 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 21 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 19 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 Jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 17 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 14 Jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 12 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 11 Jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 10 Jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 07 Jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 06 Jun 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 05 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 04 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 03 Jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 31 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 30 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 29 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 May 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 66 |
| 27 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 24 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 22 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 21 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 17 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 16 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 14 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 13 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 10 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 09 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 02 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 30 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 29 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 64 |
| 19 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 18 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 12 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 11 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 10 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 09 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 08 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 05 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 04 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 03 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 28 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 27 Mar 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - |
| 26 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 25 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 22 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 21 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 19 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 18 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 14 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 13 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 Mar 2024 | 16.80 | 16.80 | 16.61 | 16.61 | 16.61 | 200 |
| 11 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 08 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 07 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 06 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 Mar 2024 | 0.43 Dividend | |||||
| 29 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.27 | - |
| 28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | - |
| 27 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | - |
| 26 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.17 | - |
| 23 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.17 | - |
| 22 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.00 | - |
| 21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | - |
| 20 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.17 | - |
| 19 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.59 | - |
| 16 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | - |
| 15 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | - |
| 14 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | - |
| 13 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.99 | - |
| 12 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.74 | - |
| 09 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | - |
| 08 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.34 | - |
| 07 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.27 | - |
| 06 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.42 | - |
| *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.