Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Sapiens International Corp NV (S3P.SG)

23.80
+0.20
+(0.85%)
As of 3:00:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523.6023.8022.8023.8023.80-
Apr 23, 202522.6023.8022.6023.6023.60-
Apr 22, 202521.6022.2021.6022.2022.20-
Apr 17, 202522.6022.8022.6022.8022.80-
Apr 16, 202522.6022.8022.0022.6022.60-
Apr 15, 202522.6022.8022.4022.8022.80-
Apr 14, 202522.4022.8022.0022.8022.80-
Apr 11, 202522.4022.6021.8021.8021.80-
Apr 10, 202523.4023.4022.8022.8022.80-
Apr 9, 202521.2021.8021.2021.8021.80-
Apr 8, 202521.8022.4021.8022.4022.40-
Apr 7, 2025 0.316296 Dividend
Apr 7, 202522.8022.8022.0022.0022.00-
Apr 4, 202523.6024.0023.0023.0022.64-
Apr 3, 202524.8024.8023.6023.8023.43-
Apr 2, 202525.0025.0025.0025.0024.61-
Apr 1, 202524.6025.0024.6024.8024.41-
Mar 31, 202524.6024.8024.6024.6024.21-
Mar 28, 202525.2025.4025.0025.0024.61-
Mar 27, 202524.8025.2024.8025.2024.81-
Mar 26, 202525.0025.2024.2025.2024.81-
Mar 25, 202525.0025.0024.2025.0024.61-
Mar 24, 202524.4025.2023.8025.2024.81295
Mar 21, 202524.6024.8024.6024.6024.21-
Mar 20, 202524.8025.2024.2025.0024.61-
Mar 19, 202525.0025.2024.8025.2024.81-
Mar 18, 202525.0025.2025.0025.2024.81-
Mar 17, 202525.0025.0024.6024.8024.41-
Mar 14, 202524.6024.8024.6024.8024.41-
Mar 13, 202524.6024.6024.4024.6024.21-
Mar 12, 202524.6025.0024.0024.8024.41-
Mar 11, 202524.6025.0024.2024.8024.41-
Mar 10, 202525.4025.6025.4025.6025.20-
Mar 7, 202525.2025.6025.0025.6025.20-
Mar 6, 202525.4025.4024.6025.4025.00-
Mar 5, 202525.2025.2025.0025.2024.81-
Mar 4, 202525.4025.4024.8025.2024.81-
Mar 3, 202526.4026.4025.8026.2025.7976
Feb 28, 202526.4026.4026.4026.4025.99-
Feb 27, 202526.4026.8026.4026.6026.18-
Feb 26, 202526.0026.4025.2026.4025.99-
Feb 25, 202526.0026.2025.2026.2025.79-
Feb 24, 202526.0026.6026.0026.2025.79-
Feb 21, 202526.8027.2026.8027.2026.77-
Feb 20, 202526.6027.4026.6027.2026.77-
Feb 19, 202526.0026.2025.8026.2025.79-
Feb 18, 202525.0025.4024.6025.4025.00120
Feb 17, 202525.0025.2025.0025.2024.81-
Feb 14, 202525.2025.2025.0025.0024.61-
Feb 13, 202524.8025.0024.2025.0024.61-
Feb 12, 202525.2025.2025.0025.0024.61-
Feb 11, 202525.4025.6025.4025.4025.00-
Feb 10, 202525.6026.0025.6026.0025.59-
Feb 7, 202526.0026.2025.8025.8025.40-
Feb 6, 202525.6025.6025.4025.6025.20-
Feb 5, 202525.2025.2024.4025.2024.81-
Feb 4, 202525.0025.2024.8025.2024.81-
Feb 3, 202526.2026.2024.0025.0024.61-
Jan 31, 202525.0026.4025.0026.4025.99265
Jan 30, 202525.2025.8025.0025.4025.00-
Jan 29, 202525.0025.8025.0025.4025.00-
Jan 28, 202524.8025.2024.0025.0024.6135
Jan 27, 202524.8024.8024.0024.8024.41-
Jan 24, 202524.8025.0024.6025.0024.61-
Jan 23, 202525.0025.0024.6025.0024.61-
Jan 22, 202524.2024.6024.2024.6024.21-
Jan 21, 202523.8024.4023.8024.4024.02-
Jan 20, 202524.2024.2023.8024.0023.62-
Jan 17, 202524.4024.8024.4024.8024.41-
Jan 16, 202524.6024.8024.0024.8024.41-
Jan 15, 202524.2024.6024.2024.6024.21-
Jan 14, 202524.8025.0024.2025.0024.61-
Jan 13, 202524.2024.6024.2024.4024.02-
Jan 10, 202524.2024.4024.2024.4024.02-
Jan 9, 202524.6024.6024.0024.0023.6230
Jan 8, 202524.8025.2024.8024.8024.41-
Jan 7, 202524.6024.6023.6023.6023.2320
Jan 6, 202525.0025.4025.0025.4025.00-
Jan 3, 202525.0025.0025.0025.0024.61-
Jan 2, 202525.4025.4025.4025.4025.00-
Dec 30, 202425.6025.6025.6025.6025.20-
Dec 27, 202426.0026.0026.0026.0025.59-
Dec 23, 202426.0026.6026.0026.6026.18-
Dec 20, 202426.0026.6026.0026.6026.18-
Dec 19, 202426.2027.0026.2027.0026.58-
Dec 18, 202426.6027.0026.6027.0026.58-
Dec 17, 202427.2027.2027.0027.0026.58-
Dec 16, 202426.6026.6026.6026.6026.18-
Dec 13, 202426.6027.0026.6026.8026.38-
Dec 12, 202426.6026.8026.6026.8026.38-
Dec 11, 202426.2027.6026.2027.6027.17131
Dec 10, 202427.2027.2027.2027.2026.77-
Dec 9, 202427.4027.4027.4027.4026.97-
Dec 6, 202426.2026.2026.0026.0025.59-
Dec 5, 202426.2026.6025.4026.4025.99-
Dec 4, 202425.8027.0025.8027.0026.5810
Dec 3, 202425.6025.8025.6025.8025.40-
Dec 2, 202425.4025.6025.4025.6025.20-
Nov 29, 202425.6025.8025.2025.8025.40-
Nov 28, 202425.4025.6025.4025.6025.20-
Nov 27, 202425.6025.6025.4025.6025.20-
Nov 26, 202425.8026.0025.6026.0025.59-
Nov 25, 202426.0026.6026.0026.0025.59-
Nov 22, 202425.8026.0025.8026.0025.59-
Nov 21, 202425.2025.6025.2025.6025.20-
Nov 20, 202425.4025.6025.2025.4025.00142
Nov 19, 202425.2025.6025.2025.4025.00-
Nov 18, 202426.0026.6026.0026.2025.79-
Nov 15, 202426.6026.6026.6026.6026.18-
Nov 14, 202426.6027.2026.4026.4025.9950
Nov 13, 202426.0026.6025.4026.6026.18-
Nov 12, 202427.2027.8027.0027.8027.3629
Nov 11, 202436.2036.2027.2027.2026.771,520
Nov 8, 202436.0037.4036.0036.2035.6326
Nov 7, 202435.6036.4035.6036.4035.83-
Nov 6, 202434.0034.0033.8033.8033.27-
Nov 5, 202433.6033.6033.4033.6033.07-
Nov 4, 202433.4033.6033.4033.4032.88-
Nov 1, 202433.2033.4033.2033.4032.88-
Oct 31, 202434.4034.4034.0034.0033.47-
Oct 30, 202434.0034.6034.0034.2033.66-
Oct 29, 202434.0034.0034.0034.0033.47-
Oct 28, 202433.4034.0033.4034.0033.47-
Oct 25, 202433.4033.8033.2033.8033.27-
Oct 24, 202433.4033.4033.2033.4032.88-
Oct 23, 202434.0034.2033.6033.6033.07-
Oct 22, 202434.2035.0034.2034.4033.8640
Oct 21, 202432.8033.8032.8033.6033.07-
Oct 18, 202433.0033.0033.0033.0032.48-
Oct 17, 202432.8033.0032.8033.0032.48-
Oct 16, 202432.4032.8032.4032.8032.29-
Oct 15, 202432.2032.4032.2032.4031.89-
Oct 14, 202432.8032.8032.4032.6032.09-
Oct 11, 202432.4032.8032.4032.8032.29-
Oct 10, 202432.6033.0032.2032.2031.70-
Oct 9, 202432.4032.8032.4032.4031.89-
Oct 8, 202432.0032.4032.0032.4031.89-
Oct 7, 202432.6032.6032.4032.4031.89-
Oct 4, 202431.8031.8031.8031.8031.30-
Oct 3, 202432.4032.4032.2032.2031.70-
Oct 2, 202432.4032.6032.2032.6032.09-
Oct 1, 202432.8033.6032.2032.2031.70-
Sep 30, 202432.2033.0032.2033.0032.48-
Sep 27, 202432.4032.6032.2032.6032.09-
Sep 26, 202431.8032.6031.6032.2031.70-
Sep 25, 202431.6032.0031.6031.8031.30-
Sep 24, 202431.8032.4031.8032.0031.50-
Sep 23, 202431.6032.2031.6031.8031.30-
Sep 20, 202432.0032.0032.0032.0031.50-
Sep 19, 202431.2031.8031.2031.6031.11-
Sep 18, 202431.6031.8031.4031.4030.91-
Sep 17, 202431.8031.8031.6031.8031.30-
Sep 16, 202431.8031.8031.2031.8031.30-
Sep 13, 202431.4031.6031.4031.6031.11-
Sep 12, 202431.4031.6031.4031.6031.11-
Sep 11, 202431.2031.4031.2031.2030.71-
Sep 10, 202431.2031.6031.2031.6031.11-
Sep 9, 202431.0031.4030.8031.4030.9144
Sep 6, 202431.2031.4031.2031.2030.71-
Sep 5, 202431.2031.6031.2031.6031.11-
Sep 4, 202431.2031.4031.2031.2030.71-
Sep 3, 202432.2032.2031.8031.8031.30-
Sep 2, 202432.2032.2031.6032.0031.50-
Aug 30, 202432.0032.0031.8031.8031.30-
Aug 29, 202431.4032.2031.4032.2031.70-
Aug 28, 2024 0.254794 Dividend
Aug 28, 202432.0032.2031.6031.6031.11-
Aug 27, 202432.0032.4031.8031.8031.02-
Aug 26, 202431.6032.4031.6032.0031.21-
Aug 23, 202431.2031.8031.2031.8031.02-
Aug 22, 202431.6031.8031.6031.8031.02-
Aug 21, 202431.6031.8031.6031.6030.82-
Aug 20, 202432.0032.0032.0032.0031.21-
Aug 19, 202432.0032.0032.0032.0031.21-
Aug 16, 202432.6032.6032.0032.0031.21-
Aug 15, 202431.0031.8031.0031.8031.02-
Aug 14, 202431.2031.4031.2031.2030.43-
Aug 13, 202431.0031.2031.0031.2030.43-
Aug 12, 202431.8031.8031.2031.4030.63-
Aug 9, 202431.8031.8031.4031.6030.82-
Aug 8, 202431.2032.2031.2032.2031.41-
Aug 7, 202431.2032.4031.2032.2031.41-
Aug 6, 202430.8031.0030.6030.8030.04-
Aug 5, 202432.2032.2030.8031.0030.2420
Aug 2, 202432.8032.8031.8031.8031.02-
Aug 1, 202434.4035.2030.4032.2031.41164
Jul 31, 202435.6036.0035.6035.6034.72-
Jul 30, 202435.8036.4035.8036.2035.31-
Jul 29, 202435.8036.0035.6035.8034.92-
Jul 26, 202435.6035.6035.6035.6034.72-
Jul 25, 202435.4037.2035.2037.2036.2826
Jul 24, 202437.0037.4035.8035.8034.9265
Jul 23, 202436.4038.2036.4038.2037.2665
Jul 22, 202435.8036.6035.8036.4035.5040
Jul 19, 202435.2035.2034.8034.8033.94-
Jul 18, 202435.2035.6035.2035.4034.53-
Jul 17, 202435.6035.6035.0035.2034.33160
Jul 16, 202434.8035.0034.6035.0034.14-
Jul 15, 202433.6034.4033.6034.4033.55-
Jul 12, 202432.8032.8032.8032.8031.99-
Jul 11, 202432.2032.4032.2032.4031.60-
Jul 10, 202432.0032.4032.0032.2031.41100
Jul 9, 202432.2032.4032.2032.2031.41-
Jul 8, 202431.8032.0031.8032.0031.21-
Jul 5, 202431.4032.0031.2032.0031.21-
Jul 4, 202431.4031.8031.4031.4030.63-
Jul 3, 202431.4031.4031.4031.4030.63-
Jul 2, 202431.2031.6031.2031.6030.82-
Jul 1, 202430.8031.4030.8031.0030.24-
Jun 28, 202431.2032.4031.0031.4030.6317
Jun 27, 202430.4030.6030.4030.6029.85-
Jun 26, 202430.6031.0030.6030.8030.04-
Jun 25, 202430.2030.8030.2030.4029.65-
Jun 24, 202431.0031.0031.0031.0030.24-
Jun 21, 202430.4030.4030.4030.4029.65-
Jun 20, 202430.8031.0030.8031.0030.24-
Jun 19, 202430.8031.0030.8030.8030.04-
Jun 18, 202430.8031.2030.8031.0030.24-
Jun 17, 202430.4031.0030.4030.8030.04-
Jun 14, 202431.0031.2031.0031.2030.43-
Jun 13, 202430.8031.0030.8030.8030.04-
Jun 12, 202431.0031.0030.8031.0030.24-
Jun 11, 202430.4030.4030.4030.4029.65-
Jun 10, 202430.0030.0029.8030.0029.26-
Jun 7, 202429.8030.0029.8030.0029.26-
Jun 6, 202430.2030.2029.8029.8029.07-
Jun 5, 202429.6029.8029.6029.8029.07-
Jun 4, 202429.8030.0029.8029.8029.07-
Jun 3, 202430.4031.2030.4031.2030.4331
May 31, 202430.4030.6030.4030.6029.85-
May 30, 202430.6030.8030.4030.6029.85-
May 29, 202430.8030.8030.6030.6029.85-
May 28, 202430.8031.2030.6030.8030.04-
May 27, 202430.8030.8030.8030.8030.04-
May 24, 202430.8031.0030.8031.0030.24-
May 23, 202431.0031.2030.8030.8030.0420
May 22, 202431.2031.6031.2031.6030.82-
May 21, 202431.4031.4031.0031.4030.63-
May 20, 202431.4031.4031.2031.4030.63-
May 17, 202431.0031.0031.0031.0030.24-
May 16, 202431.2031.4031.2031.4030.6337
May 15, 202431.6032.0031.4032.0031.21-
May 14, 202430.2030.2030.2030.2029.46-
May 13, 202430.2030.4030.2030.4029.65-
May 10, 202431.0031.2030.4030.4029.65-
May 9, 202430.6031.0030.6031.0030.24-
May 8, 202428.6029.2028.6029.2028.48-
May 7, 202428.4028.6028.4028.4027.70-
May 6, 202428.2028.2028.0028.2027.51-
May 3, 202427.8027.8027.8027.8027.12-
May 2, 202428.2028.8027.8027.8027.12-
Apr 30, 202428.8029.0028.6028.6027.90-
Apr 29, 202428.6028.6028.6028.6027.90-
Apr 26, 202428.6028.6028.6028.6027.90-
Apr 25, 202428.4028.4028.4028.4027.70-
Apr 24, 202428.2028.2028.2028.2027.51-

Related Tickers

8FB.MU Facephi Biometria SA
2.3200
0.00%
 
OEMA.F TomTom N.V.
4.8180
+0.04%
 
TXE.SG TXT e-solutions S.p.A.
30.40
-1.30%
 
9QQ.MU Asseco Business Solutions SA
18.80
0.00%
 
RKET.HM Rocket Internet SE
15.60
0.00%
 
ESYS.L essensys plc
26.20
+2.75%
 
CKT.L Checkit plc
13.00
-10.34%
 
PSAN.DE PSI Software SE
26.40
+0.76%
 
SPA.L 1Spatial Plc
48.02
-0.99%
 
TOM2.VI TomTom N.V.
4.7560
-2.86%