Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.08 +9.85 (+0.18%) Dow
38,890.04 +111.94 (+0.29%) Nasdaq
17,854.85 -2.17 (-0.01%) Bitcoin USD
64,653.99 -733.82 (-1.12%) CMC Crypto 200
1,348.82 -40.59 (-2.92%)
Sage Group (The) PLC (SGK1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 12.56 | 12.57 | 12.47 | 12.57 | 12.57 | 1,700 |
| 17 Jun 2024 | 12.53 | 12.53 | 12.48 | 12.51 | 12.51 | - |
| 14 Jun 2024 | 12.34 | 12.51 | 12.34 | 12.51 | 12.51 | - |
| 13 Jun 2024 | 12.40 | 12.40 | 12.23 | 12.25 | 12.25 | - |
| 12 Jun 2024 | 12.32 | 12.49 | 12.31 | 12.46 | 12.46 | - |
| 11 Jun 2024 | 12.35 | 12.35 | 12.24 | 12.26 | 12.26 | - |
| 10 Jun 2024 | 12.46 | 12.46 | 12.34 | 12.34 | 12.34 | - |
| 07 Jun 2024 | 12.45 | 12.49 | 12.36 | 12.49 | 12.49 | - |
| 06 Jun 2024 | 12.19 | 12.48 | 12.19 | 12.48 | 12.48 | - |
| 05 Jun 2024 | 12.08 | 12.16 | 12.06 | 12.16 | 12.16 | - |
| 04 Jun 2024 | 11.94 | 12.03 | 11.94 | 12.01 | 12.01 | - |
| 03 Jun 2024 | 12.02 | 12.03 | 11.93 | 11.93 | 11.93 | - |
| 31 May 2024 | 12.02 | 12.02 | 11.81 | 11.88 | 11.88 | - |
| 30 May 2024 | 12.31 | 12.31 | 11.98 | 11.98 | 11.98 | - |
| 30 May 2024 | 0.0695 Dividend | |||||
| 29 May 2024 | 12.35 | 12.57 | 12.35 | 12.41 | 12.34 | - |
| 28 May 2024 | 12.37 | 12.41 | 12.32 | 12.39 | 12.32 | - |
| 27 May 2024 | 12.45 | 12.46 | 12.31 | 12.37 | 12.30 | - |
| 24 May 2024 | 12.56 | 12.56 | 12.43 | 12.45 | 12.39 | - |
| 23 May 2024 | 12.70 | 12.70 | 12.60 | 12.66 | 12.59 | - |
| 22 May 2024 | 12.44 | 12.66 | 12.44 | 12.66 | 12.59 | - |
| 21 May 2024 | 12.57 | 12.60 | 12.41 | 12.41 | 12.35 | - |
| 20 May 2024 | 12.86 | 12.86 | 12.52 | 12.56 | 12.49 | - |
| 17 May 2024 | 12.74 | 12.85 | 12.73 | 12.85 | 12.78 | - |
| 16 May 2024 | 13.57 | 13.57 | 12.40 | 12.73 | 12.66 | - |
| 15 May 2024 | 13.90 | 13.93 | 13.86 | 13.93 | 13.85 | - |
| 14 May 2024 | 13.86 | 13.87 | 13.81 | 13.84 | 13.76 | - |
| 13 May 2024 | 13.93 | 13.93 | 13.84 | 13.86 | 13.79 | - |
| 10 May 2024 | 13.97 | 13.97 | 13.86 | 13.89 | 13.81 | - |
| 09 May 2024 | 13.89 | 13.94 | 13.86 | 13.94 | 13.86 | - |
| 08 May 2024 | 13.83 | 13.94 | 13.82 | 13.89 | 13.81 | - |
| 07 May 2024 | 13.87 | 13.87 | 13.80 | 13.85 | 13.78 | - |
| 06 May 2024 | 13.74 | 13.88 | 13.74 | 13.85 | 13.77 | - |
| 03 May 2024 | 13.53 | 13.73 | 13.53 | 13.73 | 13.66 | - |
| 02 May 2024 | 13.41 | 13.53 | 13.41 | 13.50 | 13.42 | - |
| 30 Apr 2024 | 13.59 | 13.64 | 13.50 | 13.58 | 13.50 | - |
| 29 Apr 2024 | 13.74 | 13.74 | 13.58 | 13.58 | 13.50 | - |
| 26 Apr 2024 | 13.21 | 13.69 | 13.21 | 13.69 | 13.62 | - |
| 25 Apr 2024 | 13.52 | 13.52 | 13.47 | 13.52 | 13.45 | - |
| 24 Apr 2024 | 13.53 | 13.66 | 13.52 | 13.52 | 13.44 | - |
| 23 Apr 2024 | 13.29 | 13.44 | 13.29 | 13.44 | 13.36 | - |
| 22 Apr 2024 | 13.20 | 13.29 | 13.20 | 13.23 | 13.15 | - |
| 19 Apr 2024 | 13.07 | 13.27 | 13.07 | 13.16 | 13.09 | - |
| 18 Apr 2024 | 13.18 | 13.26 | 13.18 | 13.20 | 13.13 | - |
| 17 Apr 2024 | 13.45 | 13.60 | 13.37 | 13.37 | 13.30 | - |
| 16 Apr 2024 | 13.56 | 13.61 | 13.45 | 13.53 | 13.46 | - |
| 15 Apr 2024 | 13.70 | 13.87 | 13.70 | 13.70 | 13.62 | - |
| 12 Apr 2024 | 13.95 | 14.07 | 13.67 | 13.67 | 13.59 | - |
| 11 Apr 2024 | 14.09 | 14.09 | 13.85 | 14.06 | 13.99 | - |
| 10 Apr 2024 | 14.18 | 14.18 | 14.06 | 14.11 | 14.03 | - |
| 09 Apr 2024 | 14.08 | 14.12 | 14.06 | 14.09 | 14.01 | - |
| 08 Apr 2024 | 14.39 | 14.39 | 14.11 | 14.11 | 14.03 | - |
| 05 Apr 2024 | 14.32 | 14.50 | 14.31 | 14.50 | 14.42 | - |
| 04 Apr 2024 | 14.52 | 14.52 | 14.40 | 14.48 | 14.40 | - |
| 03 Apr 2024 | 14.53 | 14.55 | 14.44 | 14.52 | 14.43 | - |
| 02 Apr 2024 | 14.76 | 14.76 | 14.53 | 14.55 | 14.47 | - |
| 28 Mar 2024 | 14.76 | 14.78 | 14.60 | 14.76 | 14.68 | - |
| 27 Mar 2024 | 14.84 | 14.88 | 14.68 | 14.72 | 14.64 | - |
| 26 Mar 2024 | 14.76 | 14.88 | 14.76 | 14.88 | 14.80 | - |
| 25 Mar 2024 | 14.68 | 14.84 | 14.68 | 14.74 | 14.66 | - |
| 22 Mar 2024 | 14.62 | 14.66 | 14.60 | 14.66 | 14.58 | - |
| 21 Mar 2024 | 14.50 | 14.68 | 14.36 | 14.68 | 14.60 | - |
| 20 Mar 2024 | 14.20 | 14.36 | 14.20 | 14.34 | 14.26 | - |
| 19 Mar 2024 | 14.22 | 14.26 | 14.20 | 14.26 | 14.18 | - |
| 18 Mar 2024 | 14.32 | 14.32 | 14.24 | 14.26 | 14.18 | - |
| 15 Mar 2024 | 14.34 | 14.48 | 14.26 | 14.26 | 14.18 | - |
| 14 Mar 2024 | 14.38 | 14.38 | 14.26 | 14.28 | 14.20 | - |
| 13 Mar 2024 | 14.68 | 14.68 | 14.38 | 14.38 | 14.30 | - |
| 12 Mar 2024 | 14.44 | 14.64 | 14.44 | 14.64 | 14.56 | - |
| 11 Mar 2024 | 14.54 | 14.54 | 14.38 | 14.38 | 14.30 | - |
| 08 Mar 2024 | 14.66 | 14.68 | 14.54 | 14.54 | 14.46 | - |
| 07 Mar 2024 | 14.48 | 14.66 | 14.48 | 14.66 | 14.58 | - |
| 06 Mar 2024 | 14.38 | 14.52 | 14.38 | 14.52 | 14.44 | - |
| 05 Mar 2024 | 14.54 | 14.58 | 14.38 | 14.40 | 14.32 | - |
| 04 Mar 2024 | 14.48 | 14.58 | 14.48 | 14.58 | 14.50 | - |
| 01 Mar 2024 | 14.58 | 14.58 | 14.40 | 14.44 | 14.36 | - |
| 29 Feb 2024 | 14.22 | 14.56 | 14.22 | 14.54 | 14.46 | - |
| 28 Feb 2024 | 14.10 | 14.28 | 14.10 | 14.16 | 14.08 | - |
| 27 Feb 2024 | 14.10 | 14.10 | 14.04 | 14.08 | 14.00 | - |
| 26 Feb 2024 | 14.14 | 14.22 | 14.08 | 14.08 | 14.00 | - |
| 23 Feb 2024 | 14.26 | 14.26 | 14.14 | 14.16 | 14.08 | - |
| 22 Feb 2024 | 13.88 | 14.20 | 13.88 | 14.20 | 14.12 | - |
| 21 Feb 2024 | 13.68 | 13.70 | 13.68 | 13.68 | 13.60 | - |
| 20 Feb 2024 | 13.80 | 13.80 | 13.52 | 13.64 | 13.56 | - |
| 19 Feb 2024 | 13.70 | 13.82 | 13.70 | 13.82 | 13.74 | - |
| 16 Feb 2024 | 13.66 | 13.70 | 13.56 | 13.70 | 13.62 | - |
| 15 Feb 2024 | 13.70 | 13.72 | 13.52 | 13.62 | 13.54 | - |
| 14 Feb 2024 | 13.46 | 13.66 | 13.46 | 13.62 | 13.54 | - |
| 13 Feb 2024 | 13.70 | 13.70 | 13.38 | 13.48 | 13.40 | - |
| 12 Feb 2024 | 13.92 | 13.92 | 13.72 | 13.72 | 13.64 | - |
| 09 Feb 2024 | 13.66 | 13.94 | 13.66 | 13.88 | 13.80 | - |
| 08 Feb 2024 | 13.64 | 13.76 | 13.64 | 13.66 | 13.58 | - |
| 07 Feb 2024 | 13.52 | 13.62 | 13.50 | 13.62 | 13.54 | - |
| 06 Feb 2024 | 13.52 | 13.52 | 13.46 | 13.50 | 13.42 | - |
| 05 Feb 2024 | 13.68 | 13.68 | 13.42 | 13.42 | 13.34 | - |
| 02 Feb 2024 | 13.86 | 13.86 | 13.64 | 13.64 | 13.56 | - |
| 01 Feb 2024 | 13.72 | 13.84 | 13.72 | 13.74 | 13.66 | - |
| 31 Jan 2024 | 13.96 | 13.96 | 13.76 | 13.76 | 13.68 | - |
| 30 Jan 2024 | 13.84 | 13.92 | 13.84 | 13.86 | 13.78 | - |
| 29 Jan 2024 | 13.76 | 13.84 | 13.72 | 13.76 | 13.68 | - |
| *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.