Stuttgart - Delayed Quote EUR

Sabre Corp (19S.SG)

Compare
3.2270
+0.0080
+(0.25%)
As of 8:01:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.22703.22703.22703.22703.2270-
Jan 29, 20253.15903.15903.15703.15703.1570-
Jan 28, 20253.17103.18003.17103.18003.1800-
Jan 27, 20253.16903.19103.16903.19103.1910-
Jan 24, 20253.32303.32303.31103.31103.3110-
Jan 23, 20253.19403.35403.19403.35403.3540-
Jan 22, 20253.22003.24203.21403.21403.2140-
Jan 21, 20253.19503.20203.19203.19403.1940-
Jan 20, 20253.19303.21903.19303.21203.2120-
Jan 17, 20253.11403.19103.11403.19103.1910-
Jan 16, 20253.21903.28203.10503.12303.123040
Jan 15, 20253.14103.24903.14103.24203.2420-
Jan 14, 20253.11803.15603.11803.12303.1230-
Jan 13, 20253.16903.16903.13103.13203.1320-
Jan 10, 20253.28103.28103.20903.20903.2090-
Jan 9, 20253.29703.29703.29703.29703.2970-
Jan 8, 20253.29803.29803.29803.29803.2980-
Jan 7, 20253.10203.10203.10203.10203.1020-
Jan 6, 20253.39003.39003.39003.39003.3900-
Jan 3, 20253.43003.46003.43003.46003.4600-
Jan 2, 20253.50003.50003.47503.47503.4750-
Dec 30, 20243.46203.46203.46203.46203.4620-
Dec 27, 20243.58103.58103.58103.58103.5810-
Dec 23, 20243.67903.67903.57803.57803.5780-
Dec 20, 20243.58303.58303.58303.58303.5830-
Dec 19, 20243.56303.56303.56303.56303.5630-
Dec 18, 20243.73203.73203.73203.73203.7320-
Dec 17, 20243.53303.74803.53303.74803.7480-
Dec 16, 20243.53303.73103.53303.73103.7310-
Dec 13, 20243.61303.62303.61103.62303.6230-
Dec 12, 20243.78003.78903.65203.65203.6520-
Dec 11, 20243.67303.86203.67303.81303.8130-
Dec 10, 20243.49503.74803.49503.66903.6690-
Dec 9, 20243.49003.60303.49003.54403.5440-
Dec 6, 20243.57903.57903.52503.52503.5250-
Dec 5, 20243.58703.69003.58703.63803.6380-
Dec 4, 20243.39503.61703.39503.61703.6170-
Dec 3, 20243.69503.69503.42103.42103.4210-
Dec 2, 20243.66303.70903.66303.70903.7090-
Nov 29, 20243.56903.56903.53903.53903.5390-
Nov 28, 20243.54303.57703.54303.57603.5760-
Nov 27, 20243.55403.58003.54403.54403.5440-
Nov 26, 20243.53303.58503.53303.55503.5550-
Nov 25, 20243.56803.72003.56803.63103.6310-
Nov 22, 20243.46703.60803.46703.56803.5680138
Nov 21, 20243.35803.49503.35803.47803.4780-
Nov 20, 20243.42003.42003.35703.36503.3650-
Nov 19, 20243.53903.53903.30303.30303.3030-
Nov 18, 20243.56003.56003.46903.46903.4690-
Nov 15, 20243.47803.54903.47403.54903.5490-
Nov 14, 20243.43403.50303.42503.49103.4910-
Nov 13, 20243.34303.55303.34303.51503.5150-
Nov 12, 20243.39103.39103.27103.32203.32202,000
Nov 11, 20243.35003.44003.35003.44003.4400-
Nov 8, 20243.21803.32803.21803.32803.3280-
Nov 7, 20243.15603.23603.15603.23603.2360350
Nov 6, 20243.09203.16403.09203.16403.1640-
Nov 5, 20242.91603.00902.91603.00903.0090-
Nov 4, 20242.88202.91302.86602.91302.9130-
Nov 1, 20242.99002.99002.91502.91502.9150-
Oct 31, 20243.73803.73803.73803.73803.7380-
Oct 30, 20243.69103.82903.69103.82903.8290-
Oct 29, 20243.66303.69703.66303.69703.6970-
Oct 28, 20243.67203.68103.67203.68103.6810-
Oct 25, 20243.35303.68503.35303.67003.6700-
Oct 24, 20243.43103.43103.35803.35803.3580-
Oct 23, 20243.34203.40803.34203.40803.4080-
Oct 22, 20243.25303.37603.25303.37603.3760-
Oct 21, 20243.32203.33103.25703.27003.2700-
Oct 18, 20243.28803.35503.28803.35503.3550-
Oct 17, 20243.23403.33003.23403.28403.2840-
Oct 16, 20243.07803.23003.07803.22903.2290-
Oct 15, 20243.01603.01603.01303.01303.0130-
Oct 14, 20243.03503.07803.03503.03503.0350-
Oct 11, 20242.97103.05102.97103.05103.0510-
Oct 10, 20243.02103.02102.95602.97302.9730-
Oct 9, 20243.04803.08703.04803.06903.0690-
Oct 8, 20243.01003.08703.00803.08703.0870-
Oct 7, 20243.15203.15203.03403.03403.0340-
Oct 4, 20243.05703.15403.05703.14303.1430-
Oct 3, 20243.11303.11303.05203.05203.0520-
Oct 2, 20243.20503.20803.16503.16503.16503,800
Oct 1, 20243.28803.31503.22603.24003.2400-
Sep 30, 20243.28803.31503.28503.28503.2850-
Sep 27, 20243.25203.31803.25203.31803.3180-
Sep 26, 20243.02403.25103.02403.25103.25103,800
Sep 25, 20242.98503.02602.98503.02603.0260-
Sep 24, 20242.92803.02302.92803.02303.0230-
Sep 23, 20242.87302.96302.87302.95002.9500-
Sep 20, 20242.86802.88302.86802.88302.8830-
Sep 19, 20242.94502.95502.88402.88402.8840-
Sep 18, 20242.87802.90902.83302.90902.9090-
Sep 17, 20242.78702.93802.78702.89502.8950-
Sep 16, 20242.88102.88102.81402.84202.8420-
Sep 13, 20242.71302.82402.71302.78902.7890-
Sep 12, 20242.68402.74202.68402.72202.7220-
Sep 11, 20242.57802.68602.57802.68602.6860-
Sep 10, 20242.52502.62402.52502.62402.6240-
Sep 9, 20242.53802.55702.53802.54802.5480-
Sep 6, 20242.55202.58202.53102.58202.5820-
Sep 5, 20242.56102.61902.56102.59602.5960-
Sep 4, 20242.60802.60802.60502.60502.6050-
Sep 3, 20242.70902.72702.63802.63802.63804,740
Sep 2, 20242.71602.71602.71502.71502.7150-
Aug 30, 20242.74102.74102.74102.74102.7410-
Aug 29, 20242.63702.76102.63702.75502.7550-
Aug 28, 20242.66502.68602.65302.66402.6640-
Aug 27, 20242.68402.73202.68402.68402.6840-
Aug 26, 20242.71402.73202.71402.71602.7160-
Aug 23, 20242.58302.71702.58302.71702.7170-
Aug 22, 20242.63702.63702.58602.59602.5960-
Aug 21, 20242.64302.70802.64302.67302.6730-
Aug 20, 20242.66802.67702.61202.61202.6120-
Aug 19, 20242.64102.64102.64102.64102.6410-
Aug 16, 20242.70802.70802.62002.62002.6200-
Aug 15, 20242.59502.73402.59502.73402.7340-
Aug 14, 20242.64102.64102.56502.60802.6080-
Aug 13, 20242.54902.64902.54902.64902.6490-
Aug 12, 20242.64302.64302.55602.55602.5560-
Aug 9, 20242.67502.67502.67502.67502.6750-
Aug 8, 20242.61102.66502.61102.66502.6650-
Aug 7, 20242.83102.83102.64202.64202.6420-
Aug 6, 20242.82202.85602.79202.85602.8560-
Aug 5, 20242.72002.72002.72002.72002.7200-
Aug 2, 20242.97502.97502.87702.92802.9280-
Aug 1, 20243.16703.16703.05303.05303.0530-
Jul 31, 20243.37503.37503.14103.14103.1410-
Jul 30, 20243.24803.36103.24803.36103.3610-
Jul 29, 20243.20503.26603.20503.26603.2660-
Jul 26, 20243.17703.17703.17703.17703.1770-
Jul 25, 20242.88603.16302.88603.09503.0950-
Jul 24, 20242.95302.95302.94602.94602.9460-
Jul 23, 20243.00903.07203.00903.01503.0150-
Jul 22, 20242.98502.99802.98502.99802.9980-
Jul 19, 20242.98502.99302.96002.98802.9880-
Jul 18, 20243.08403.16503.03503.10903.1090-
Jul 17, 20243.06203.08503.01203.08503.0850-
Jul 16, 20242.86303.00002.86303.00003.0000-
Jul 15, 20242.85802.89702.85802.88302.8830-
Jul 12, 20242.79402.85102.79402.85102.8510-
Jul 11, 20242.71802.80902.71802.80902.8090-
Jul 10, 20242.71402.71902.63402.68202.6820-
Jul 9, 20242.70602.70602.70602.70602.7060-
Jul 8, 20242.54102.72002.54102.72002.7200-
Jul 5, 20242.46502.46502.46502.46502.4650-
Jul 4, 20242.47402.47402.47402.47402.4740-
Jul 3, 20242.38902.38902.38502.38502.3850-
Jul 2, 20242.37902.37902.37902.37902.3790-
Jul 1, 20242.47302.47302.38602.38602.3860-
Jun 28, 20242.49902.49902.49902.49902.4990-
Jun 27, 20242.41202.41202.41202.41202.4120-
Jun 26, 20242.42002.44602.42002.44602.4460-
Jun 25, 20242.46402.46402.45002.45002.4500-
Jun 24, 20242.55702.55702.46402.46402.4640-
Jun 21, 20242.54702.57502.53002.55602.5560-
Jun 20, 20242.47902.47902.47902.47902.4790-
Jun 19, 20242.46602.46602.46602.46602.4660-
Jun 18, 20242.44802.55202.44802.47902.4790-
Jun 17, 20242.41602.41602.38102.40902.4090-
Jun 14, 20242.53902.54302.35002.35002.3500-
Jun 13, 20242.72302.72302.55402.55402.5540-
Jun 12, 20242.68602.78702.68602.78702.7870-
Jun 11, 20242.68602.71002.68602.71002.7100-
Jun 10, 20242.59302.71602.59302.71602.7160-
Jun 7, 20242.72202.72202.72202.72202.7220-
Jun 6, 20242.81302.81302.71902.71902.7190-
Jun 5, 20242.79402.79402.79402.79402.7940-
Jun 4, 20242.89502.89502.89502.89502.8950-
Jun 3, 20242.89102.89102.89102.89102.8910104
May 31, 20242.78702.80502.78702.80502.8050-
May 30, 20242.71602.83402.71602.83402.8340-
May 29, 20242.81002.81502.74702.75202.7520-
May 28, 20242.82102.82102.78402.78402.7840-
May 27, 20242.81902.83502.81902.83502.8350-
May 24, 20242.74102.77602.74102.77602.7760-
May 23, 20242.70402.70402.61102.70302.7030-
May 22, 20242.76602.78802.75502.75502.7550-
May 21, 20242.79302.79302.76502.76602.7660-
May 20, 20242.79002.84502.79002.84502.8450-
May 17, 20242.83202.84502.78502.78502.7850-
May 16, 20242.89602.89902.89602.89902.8990-
May 15, 20242.85502.89202.84202.87902.8790-
May 14, 20242.78102.86402.78102.83902.8390-
May 13, 20242.63702.78302.63702.78302.7830-
May 10, 20242.60402.60402.60402.60402.6040-
May 9, 20242.43802.43802.43802.43802.4380-
May 8, 20242.46302.46302.43002.43002.4300-
May 7, 20242.49602.49602.48902.48902.4890-
May 6, 20242.39702.41602.39702.41602.4160-
May 3, 20242.71002.71102.39702.39702.3970-
May 2, 20242.72602.77802.65202.65202.6520-
Apr 30, 20242.64602.69502.64602.68202.6820-
Apr 29, 20242.60402.63002.60402.63002.6300-
Apr 26, 20242.58702.58702.54702.54702.5470-
Apr 25, 20242.53902.54102.51302.54102.5410-
Apr 24, 20242.58602.58602.48102.54502.5450-
Apr 23, 20242.48102.56302.48102.56302.5630-
Apr 22, 20242.32702.32702.30502.30502.3050-
Apr 19, 20242.38202.39302.31202.31202.3120-
Apr 18, 20242.44302.44302.40602.40602.4060-
Apr 17, 20242.38502.42002.38502.42002.4200-
Apr 16, 20242.40802.42702.37702.39202.3920-
Apr 15, 20242.49402.49402.39002.40202.4020-
Apr 12, 20242.54502.54502.45502.45502.4550-
Apr 11, 20242.46302.53002.41302.53002.5300-
Apr 10, 20242.48502.48502.40802.40802.4080-
Apr 9, 20242.41202.49702.41202.49702.4970-
Apr 8, 20242.44002.52302.40802.52302.5230-
Apr 5, 20242.36602.36602.36602.36602.3660-
Apr 4, 20242.44002.44002.44002.44002.4400-
Apr 3, 20242.36902.36902.36902.36902.3690-
Apr 2, 20242.24202.24202.24202.24202.2420-
Mar 28, 20242.21802.21802.21802.21802.2180-
Mar 27, 20242.11702.20002.11702.20002.2000-
Mar 26, 20242.11802.17102.11802.17102.1710-
Mar 25, 20242.11802.11802.11502.11502.1150-
Mar 22, 20242.12502.12502.03902.12102.1210-
Mar 21, 20242.10802.12502.10802.12502.1250-
Mar 20, 20241.83701.99101.83701.96251.96251,630
Mar 19, 20241.78501.86001.77951.83301.83301,105
Mar 18, 20241.82151.82151.77501.78701.7870-
Mar 15, 20241.75451.75451.73751.73751.7375-
Mar 14, 20241.76051.76051.76051.76051.7605-
Mar 13, 20241.79651.79651.73601.73601.7360-
Mar 12, 20241.84651.84651.77751.77751.7775-
Mar 11, 20242.01502.01502.01502.01502.0150-
Mar 8, 20241.97302.01701.93901.93901.9390-
Mar 7, 20241.98002.02401.98001.98401.9840-
Mar 6, 20242.03102.03101.99301.99301.9930-
Mar 5, 20242.20902.20901.98001.98001.98001,000
Mar 4, 20242.39802.39802.19502.19502.1950-
Mar 1, 20242.44902.44902.44902.44902.4490-
Feb 29, 20242.40202.40202.40202.40202.4020-
Feb 28, 20242.47802.47802.46902.46902.4690-
Feb 27, 20242.45202.46902.45202.46902.4690-
Feb 26, 20242.50302.50302.50302.50302.5030-
Feb 23, 20242.61902.61902.50602.50602.5060-
Feb 22, 20242.70002.70002.70002.70002.7000-
Feb 21, 20242.53702.53702.53702.53702.5370-
Feb 20, 20242.83002.83002.83002.83002.830065,220
Feb 19, 20242.75802.83002.75802.83002.83004,780
Feb 16, 20243.16903.16902.72202.72202.7220-
Feb 15, 20244.09004.09004.09004.09004.0900-
Feb 14, 20243.86103.86103.86103.86103.8610-
Feb 13, 20244.04804.04804.04204.04204.04204,000
Feb 12, 20243.80504.03403.80504.03404.0340-
Feb 9, 20243.82603.83903.80503.83903.8390-
Feb 8, 20243.72203.80303.72203.80303.8030-
Feb 7, 20243.83303.83303.73403.73403.7340-
Feb 6, 20243.73003.86003.73003.86003.8600-
Feb 5, 20243.81603.88403.71003.73503.735017,600
Feb 2, 20243.86003.86003.86003.86003.8600-
Feb 1, 20243.90403.91903.89203.89203.8920-
Jan 31, 20243.91603.91603.89203.89203.892023

Related Tickers

2Y5.F Endava plc
31.20
-1.27%
 
VRSN VeriSign, Inc.
214.01
+0.11%
 
PLTR Palantir Technologies Inc.
81.22
+1.83%
 
MSFT Microsoft Corporation
414.99
-6.18%