Stuttgart - Delayed Quote EUR

AB Sagax (publ) (EFEA.SG)

18.65
-0.05
(-0.27%)
At close: May 19 at 8:14:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202518.6518.6518.6518.6518.65-
May 16, 202518.7018.7018.7018.7018.70-
May 15, 202518.8518.8518.8518.8518.85-
May 14, 202518.9018.9018.9018.9018.90-
May 13, 202518.9018.9018.8518.8518.85-
May 12, 202519.2019.2019.2019.2019.20-
May 9, 2025 0.319795 Dividend
May 9, 202519.1019.1019.1019.1019.10-
May 8, 202519.4519.4519.4519.4515.95-
May 7, 202519.6019.6019.6019.6016.07-
May 6, 202520.0020.0020.0020.0016.40-
May 5, 202519.9019.9019.9019.9016.32-
May 2, 202519.4020.0019.4020.0016.40-
Apr 30, 202519.2519.4519.2519.4515.95-
Apr 29, 202519.3519.6019.3519.5015.99-
Apr 28, 202519.4019.4519.4019.4515.95-
Apr 25, 202519.5519.5519.5019.5015.99-
Apr 24, 202519.2519.2519.2519.2515.79-
Apr 23, 202519.7519.7519.7519.7516.20-
Apr 22, 202518.0518.0518.0518.0514.80-
Apr 17, 202518.6518.6518.6518.6515.29-
Apr 16, 202518.6018.7018.6018.7015.33-
Apr 15, 202518.1018.6518.1018.6515.29-
Apr 14, 202517.3517.3517.3517.3514.23-
Apr 11, 202517.2517.5017.2017.4514.31-
Apr 10, 202516.3016.3016.3016.3013.37-
Apr 9, 202517.2017.2017.2017.2014.10-
Apr 8, 202517.0517.0517.0017.0013.94190
Apr 7, 202517.3017.3017.3017.3014.19-
Apr 4, 202519.5019.5019.5019.5015.99-
Apr 3, 202519.2519.2519.2519.2515.79-
Apr 2, 202519.2519.2519.2019.2015.74-
Apr 1, 202518.9518.9518.9518.9515.54-
Mar 31, 202519.2019.2019.2019.2015.74-
Mar 28, 202518.6518.6518.6518.6515.29-
Mar 27, 202518.5518.5518.5518.5515.21-
Mar 26, 202518.4018.4018.4018.4015.09-
Mar 25, 202518.2518.4518.2518.4515.13-
Mar 24, 202518.6018.6018.6018.6015.25-
Mar 21, 202518.5019.1018.5019.1015.66120
Mar 20, 202518.5018.5018.5018.5015.17-
Mar 19, 202518.5018.5018.5018.5015.17-
Mar 18, 202518.6518.6518.4518.4515.13-
Mar 17, 202518.6518.6518.6518.6515.29-
Mar 14, 202518.1018.4518.1018.4515.13-
Mar 13, 202518.3518.4018.1018.3015.01-
Mar 12, 202518.4518.6518.4518.5015.17-
Mar 11, 202518.8518.8518.4518.4515.13-
Mar 10, 202519.2519.3019.2519.3015.83-
Mar 7, 202518.8519.2518.8519.2515.79-
Mar 6, 202519.6019.6019.6019.6016.07-
Mar 5, 202520.0020.0020.0020.0016.40-
Mar 4, 202519.9519.9519.9519.9516.36-
Mar 3, 202519.6019.6019.6019.6016.07-
Feb 28, 202519.4519.4519.4519.4515.95-
Feb 27, 202519.5519.5519.5519.5516.03-
Feb 26, 202519.5019.5019.5019.5015.99-
Feb 25, 202519.5519.8519.5519.8516.28-
Feb 24, 202519.2519.5519.2519.5516.03-
Feb 21, 202519.4519.4519.4519.4515.95-
Feb 20, 202519.4519.4519.4519.4515.95-
Feb 19, 202520.0020.0020.0020.0016.40-
Feb 18, 202520.4020.4020.4020.4016.73-
Feb 17, 202520.5020.5020.5020.5016.81-
Feb 14, 202520.7020.7020.7020.7016.98-
Feb 13, 202520.0020.0020.0020.0016.40-
Feb 12, 202520.2020.2020.2020.2016.57-
Feb 11, 202520.9020.9020.9020.9017.14-
Feb 10, 202520.6020.8020.6020.8017.06-
Feb 7, 202521.1021.1020.6020.6016.89-
Feb 6, 202521.0021.0021.0021.0017.22-
Feb 5, 202520.5021.1020.5021.1017.30-
Feb 4, 202520.6020.6020.6020.6016.89-
Feb 3, 202520.8020.8020.8020.8017.06-
Jan 31, 202521.0021.0021.0021.0017.22-
Jan 30, 202520.5020.5020.5020.5016.81-
Jan 29, 202520.6020.6020.6020.6016.89-
Jan 28, 202520.4020.4020.4020.4016.73-
Jan 27, 202520.1020.1020.1020.1016.48-
Jan 24, 202520.2020.2020.2020.2016.57-
Jan 23, 202519.8019.8019.8019.8016.24-
Jan 22, 202519.8519.8519.8519.8516.28-
Jan 21, 202519.8019.8019.8019.8016.24-
Jan 20, 202520.0020.0020.0020.0016.40-
Jan 17, 202519.8019.8019.8019.8016.24-
Jan 16, 202519.5519.5519.5519.5516.03-
Jan 15, 202518.9018.9018.9018.9015.50-
Jan 14, 202517.9517.9517.9517.9514.72-
Jan 13, 202518.4018.4018.4018.4015.09-
Jan 10, 202518.6018.6018.6018.6015.25-
Jan 9, 202518.2018.2018.2018.2014.92-
Jan 8, 202518.4018.4018.4018.4015.09-
Jan 7, 202519.1019.1019.1019.1015.66-
Jan 6, 202519.1519.1519.1519.1515.70-
Jan 3, 202519.4520.1019.4520.1016.481,000
Jan 2, 202519.2519.2519.2519.2515.79-
Dec 30, 202419.1019.5019.1019.3515.87-
Dec 27, 202419.3019.4019.2519.3015.83-
Dec 23, 202419.3019.3019.0519.1015.66-
Dec 20, 202418.8518.8518.8518.8515.46-
Dec 19, 202419.0519.1019.0019.0015.58-
Dec 18, 202419.3019.6019.3019.5516.03-
Dec 17, 202419.5019.5019.3019.3015.83-
Dec 16, 202419.5019.5019.5019.5015.99-
Dec 13, 202419.9519.9519.9519.9516.36-
Dec 12, 202420.1020.1020.1020.1016.48-
Dec 11, 202420.0020.0019.9019.9016.32-
Dec 10, 202419.7019.7019.7019.7016.16-
Dec 9, 202420.7020.7020.7020.7016.986
Dec 6, 202419.7019.7019.7019.7016.16-
Dec 5, 202420.4020.4020.4020.4016.73-
Dec 4, 202420.3020.3020.3020.3016.65-
Dec 3, 202420.4020.4020.4020.4016.73-
Dec 2, 202420.2020.2020.2020.2016.57-
Nov 29, 202420.3020.3020.3020.3016.65-
Nov 28, 202420.8020.8020.8020.8017.06-
Nov 27, 202420.0020.0020.0020.0016.40-
Nov 26, 202419.9019.9019.9019.9016.32-
Nov 25, 202420.2020.2020.1020.1016.48-
Nov 22, 202419.6519.6519.6519.6516.11-
Nov 21, 202420.0020.0020.0020.0016.40-
Nov 20, 202420.5020.5020.5020.5016.81-
Nov 19, 202420.2020.2020.2020.2016.57-
Nov 18, 202420.5020.5020.5020.5016.81-
Nov 15, 202420.5020.5020.5020.5016.81-
Nov 14, 202420.6020.6020.6020.6016.89-
Nov 13, 202420.8020.8020.6020.6016.89-
Nov 12, 202421.0021.0021.0021.0017.22-
Nov 11, 202421.5021.5021.5021.5017.63-
Nov 8, 202421.1021.1021.1021.1017.30-
Nov 7, 202420.6020.6020.6020.6016.89-
Nov 6, 202421.2021.2021.2021.2017.39-
Nov 5, 202421.3021.3020.9020.9017.14-
Nov 4, 202421.2021.2021.2021.2017.39-
Nov 1, 202421.5021.5021.1021.2017.39-
Oct 31, 202421.6021.6021.6021.6017.71-
Oct 30, 202422.1022.1022.1022.1018.12-
Oct 29, 202422.7022.7022.7022.7018.62-
Oct 28, 202422.6022.6022.6022.6018.53-
Oct 25, 202422.3022.5022.3022.5018.45-
Oct 24, 202422.5022.5022.5022.5018.45-
Oct 23, 202422.5022.6022.3022.3018.29-
Oct 22, 202422.6022.6022.6022.6018.53-
Oct 21, 202423.1023.2022.9022.9018.78-
Oct 18, 202423.4023.4023.4023.4019.19-
Oct 17, 202423.7023.7023.7023.7019.44-
Oct 16, 202423.7023.7023.7023.7019.44-
Oct 15, 202424.2024.2024.2024.2019.85-
Oct 14, 202424.2024.2023.9024.2019.85-
Oct 11, 202423.6023.6023.6023.6019.35-
Oct 10, 202423.9023.9023.9023.9019.60-
Oct 9, 202424.6024.6024.6024.6020.17-
Oct 8, 202424.2024.2024.2024.2019.85-
Oct 7, 202424.8024.8024.6024.6020.17-
Oct 4, 202425.0025.0025.0025.0020.50-
Oct 3, 202425.3025.3025.3025.3020.75-
Oct 2, 202425.3025.3025.3025.3020.75-
Oct 1, 202425.1025.1025.1025.1020.58-
Sep 30, 202424.7024.7024.7024.7020.26-
Sep 27, 202424.6024.6024.6024.6020.17-
Sep 26, 202424.2024.2024.2024.2019.85-
Sep 25, 202423.7024.2023.7024.1019.76-
Sep 24, 202424.3024.3024.3024.3019.93-
Sep 23, 202423.6023.6023.6023.6019.35-
Sep 20, 202423.6023.8023.6023.6019.35-
Sep 19, 202423.1024.0023.1024.0019.68-
Sep 18, 202423.0023.0022.9023.0018.86-
Sep 17, 202423.5023.6023.3023.3019.11-
Sep 16, 202423.7023.8023.4023.4019.19-
Sep 13, 202423.4023.9023.4023.9019.60-
Sep 12, 202423.5023.5023.3023.3019.11-
Sep 11, 202423.4023.5023.4023.5019.27-
Sep 10, 202422.7023.5022.7023.4019.19-
Sep 9, 202422.9023.0022.7022.8018.70-
Sep 6, 202422.6023.1022.5023.1018.94-
Sep 5, 202422.7023.1022.6023.0018.86-
Sep 4, 202422.3023.0022.3022.9018.78-
Sep 3, 202423.3023.3022.8022.8018.70-
Sep 2, 202423.3023.3023.1023.3019.11-
Aug 30, 202423.3023.7023.3023.5019.27-
Aug 29, 202423.9023.9023.9023.9019.60-
Aug 28, 202424.0024.1023.9023.9019.60-
Aug 27, 202424.1024.2024.0024.0019.68-
Aug 26, 202423.6024.3023.6024.3019.93-
Aug 23, 202423.2023.7023.2023.7019.44-
Aug 22, 202423.1023.3023.1023.3019.11-
Aug 21, 202423.5023.6023.2023.2019.03-
Aug 20, 202423.5023.8023.5023.7019.44-
Aug 19, 202423.0023.5023.0023.4019.19-
Aug 16, 202423.0023.2022.9023.0018.86-
Aug 15, 202422.8022.9022.8022.9018.78-
Aug 14, 202423.0023.0022.8022.8018.70-
Aug 13, 202422.7022.8022.6022.8018.70-
Aug 12, 202423.0023.0022.8022.9018.78-
Aug 9, 202422.3022.9022.3022.9018.78-
Aug 8, 202422.3022.4022.2022.2018.21-
Aug 7, 202422.0022.4022.0022.4018.37-
Aug 6, 202422.0022.0021.9021.9017.96-
Aug 5, 202421.9022.1021.6022.1018.12-
Aug 2, 202422.0022.6022.0022.6018.53-
Aug 1, 202422.5023.1022.5022.7018.62-
Jul 31, 202422.7022.8022.7022.7018.62-
Jul 30, 202422.5022.6022.4022.4018.37-
Jul 29, 202422.4022.6022.4022.6018.53-
Jul 26, 202422.2022.4022.2022.3018.29-
Jul 25, 202421.8021.9021.8021.8017.88-
Jul 24, 202422.2022.5022.2022.5018.45-
Jul 23, 202422.9023.3022.6022.6018.53-
Jul 22, 202422.9023.3022.9023.3019.11-
Jul 19, 202423.1023.1023.1023.1018.94-
Jul 18, 202423.3023.6023.1023.6019.35-
Jul 17, 202423.2023.5023.2023.4019.19-
Jul 16, 202424.0024.4024.0024.4020.01-
Jul 15, 202425.2025.8025.2025.2020.67-
Jul 12, 202425.7025.7025.4025.6020.99-
Jul 11, 202425.8025.9025.5025.6020.99-
Jul 10, 202425.0025.5025.0025.5020.91-
Jul 9, 202424.5025.1024.5025.1020.58-
Jul 8, 202424.8025.0024.8024.9020.42-
Jul 5, 202424.7024.7024.7024.7020.26-
Jul 4, 202424.4025.0024.4025.0020.50-
Jul 3, 202423.9024.2023.9024.2019.85400
Jul 2, 202423.3023.3023.3023.3019.11-
Jul 1, 202423.6023.6023.6023.6019.35-
Jun 28, 202423.1023.2023.0023.2019.03-
Jun 27, 202422.9023.1022.8023.1018.94-
Jun 26, 202423.2023.2023.1023.2019.03-
Jun 25, 202423.1023.3023.0023.0018.86-
Jun 24, 202423.2023.4023.1023.4019.19-
Jun 21, 202423.1023.1022.8022.8018.70-
Jun 20, 202422.7023.1022.7023.1018.94-
Jun 19, 202423.1023.1022.9022.9018.78-
Jun 18, 202423.1023.1022.8022.8018.70-
Jun 17, 202423.3023.3022.8022.9018.78-
Jun 14, 202423.9023.9023.1023.3019.11-
Jun 13, 202423.9024.1023.9024.0019.68-
Jun 12, 202423.3023.3023.2023.2019.03-
Jun 11, 202423.6023.6023.5023.6019.35-
Jun 10, 202423.1023.4023.1023.4019.19-
Jun 7, 202424.5024.5024.1024.1019.76-
Jun 6, 202424.5024.7024.5024.7020.26-
Jun 5, 202424.5024.7024.4024.4020.01-
Jun 4, 202424.0024.3024.0024.2019.85-
Jun 3, 202424.2024.2023.9024.0019.68-
May 31, 202424.0024.1023.9024.0019.68-
May 30, 202423.3023.8023.3023.8019.52-
May 29, 202423.9024.1023.6023.6019.35-
May 28, 202424.4024.5024.4024.5020.09-
May 27, 202424.2024.4024.2024.4020.01-
May 24, 202424.0024.3024.0024.3019.93-
May 23, 202425.2025.2024.7024.7020.26-
May 22, 202424.8024.8024.8024.8020.34-
May 21, 202424.8025.1024.8025.0020.50-
May 20, 202424.9025.2024.9025.2020.67-