Frankfurt - Delayed Quote EUR

Sigma Healthcare Limited (S5YA.F)

1.7100
+0.0200
+(1.18%)
As of 8:03:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.71001.71001.71001.71001.71006,600
May 20, 20251.69001.69001.69001.69001.6900-
May 19, 20251.64001.64001.64001.64001.6400-
May 16, 20251.67001.67001.67001.67001.6700-
May 15, 20251.66001.66001.66001.66001.6600-
May 14, 20251.68001.68001.68001.68001.6800-
May 13, 20251.71001.71001.71001.71001.7100-
May 12, 20251.70001.70001.70001.70001.7000-
May 9, 20251.67001.67001.67001.67001.6700-
May 8, 20251.68001.68001.68001.68001.6800-
May 7, 20251.65001.65001.65001.65001.6500-
May 6, 20251.68001.68001.68001.68001.6800-
May 5, 20251.75001.75001.75001.75001.7500-
May 2, 20251.71001.71001.71001.71001.7100-
Apr 30, 20251.66001.66001.66001.66001.6600-
Apr 29, 20251.65001.65001.65001.65001.6500-
Apr 28, 20251.65001.65001.65001.65001.6500-
Apr 25, 20251.66001.66001.66001.66001.6600-
Apr 24, 20251.65001.65001.65001.65001.6500-
Apr 23, 20251.67001.67001.67001.67001.6700-
Apr 22, 20251.61001.61001.61001.61001.6100-
Apr 17, 20251.63001.63001.63001.63001.6300-
Apr 16, 20251.63001.63001.63001.63001.6300-
Apr 15, 20251.63001.63001.63001.63001.6300-
Apr 14, 20251.62001.62001.62001.62001.6200-
Apr 11, 20251.60001.60001.59001.59001.5900-
Apr 10, 20251.64001.64001.64001.64001.6400-
Apr 9, 20251.54001.54001.54001.54001.5400-
Apr 8, 20251.59001.59001.59001.59001.5900-
Apr 7, 20251.50001.50001.50001.50001.5000-
Apr 4, 20251.60001.60001.60001.60001.6000-
Apr 3, 20251.63001.63001.63001.63001.6300-
Apr 2, 20251.64001.64001.64001.64001.6400-
Apr 1, 20251.61001.61001.61001.61001.6100-
Mar 31, 20251.64001.64001.64001.64001.6400-
Mar 28, 20251.65001.65001.65001.65001.6500-
Mar 27, 20251.65001.65001.65001.65001.65006,600
Mar 26, 20251.66001.66001.66001.66001.6600-
Mar 25, 20251.62001.62001.62001.62001.6200-
Mar 24, 20251.58001.58001.58001.58001.5800-
Mar 21, 20251.61001.61001.61001.61001.6100-
Mar 20, 20251.73001.73001.66001.66001.66003,000
Mar 19, 20251.65001.65001.65001.65001.6500-
Mar 18, 20251.68001.68001.68001.68001.6800-
Mar 17, 20251.68001.68001.68001.68001.6800-
Mar 14, 20251.64001.64001.64001.64001.6400-
Mar 13, 20251.58001.58001.58001.58001.5800-
Mar 12, 20251.55001.55001.55001.55001.5500-
Mar 11, 20251.57001.57001.57001.57001.5700-
Mar 10, 20251.64001.64001.64001.64001.640020,000
Mar 7, 20251.65001.65001.65001.65001.6500-
Mar 6, 20251.69001.69001.69001.69001.6900-
Mar 5, 20251.67001.67001.67001.67001.6700-
Mar 4, 20251.70001.70001.70001.70001.7000-
Mar 3, 20251.72001.72001.72001.72001.7200-
Feb 28, 20251.73001.73001.73001.73001.7300-
Feb 27, 20251.76001.76001.76001.76001.7600-
Feb 26, 20251.76001.76001.76001.76001.7600-
Feb 25, 20251.78001.78001.78001.78001.7800-
Feb 24, 20251.78001.78001.78001.78001.7800-
Feb 21, 20251.79001.79001.79001.79001.79001,948
Feb 20, 20251.82001.82001.82001.82001.8200-
Feb 19, 20251.81001.81001.81001.81001.8100-
Feb 18, 20251.94001.94001.83001.83001.83008,250
Feb 17, 20251.93001.93001.93001.93001.9300-
Feb 14, 20251.83001.83001.83001.83001.8300-
Feb 13, 20251.70001.70001.70001.70001.7000-
Feb 12, 20251.64001.64001.64001.64001.6400-
Feb 11, 20251.67001.67001.67001.67001.6700-
Feb 10, 20251.66001.66001.66001.66001.6600-
Feb 7, 20251.73001.73001.73001.73001.7300-
Feb 6, 20251.66001.66001.66001.66001.6600-
Feb 5, 20251.65001.65001.65001.65001.6500-
Feb 4, 20251.69001.69001.67001.67001.67001,808
Feb 3, 20251.62001.62001.62001.62001.62001,743
Jan 31, 20251.71001.71001.71001.71001.7100-
Jan 30, 20251.81001.81001.81001.81001.8100-
Jan 29, 20251.81001.81001.81001.81001.8100-
Jan 28, 20251.81001.81001.81001.81001.8100-
Jan 27, 20251.62001.62001.62001.62001.6200-
Jan 24, 20251.63001.63001.63001.63001.6300-
Jan 23, 20251.58001.58001.58001.58001.5800-
Jan 22, 20251.58001.58001.58001.58001.5800-
Jan 21, 20251.66001.66001.66001.66001.6600-
Jan 20, 20251.71001.71001.71001.71001.7100-
Jan 17, 20251.70001.70001.70001.70001.7000-
Jan 16, 20251.73001.73001.73001.73001.7300-
Jan 15, 20251.71001.71001.71001.71001.7100-
Jan 14, 20251.76001.77001.76001.77001.7700-
Jan 13, 20251.78001.78001.78001.78001.7800-
Jan 10, 20251.79001.79001.79001.79001.7900-
Jan 9, 20251.80001.80001.80001.80001.8000-
Jan 8, 20251.77001.77001.77001.77001.7700-
Jan 7, 20251.77001.77001.77001.77001.7700-
Jan 6, 20251.73001.73001.73001.73001.7300-
Jan 3, 20251.68001.68001.68001.68001.6800-
Jan 2, 20251.60001.60001.60001.60001.6000-
Dec 30, 20241.57001.57001.57001.57001.5700-
Dec 27, 20241.58001.58001.58001.58001.5800-
Dec 23, 20241.56001.62001.56001.62001.62002,662
Dec 20, 20241.56001.65001.53001.65001.650020,000
Dec 19, 20241.57001.57001.44001.50001.500017,400
Dec 18, 20241.58001.58001.58001.58001.5800250
Dec 17, 20241.57001.59001.57001.59001.59005,802
Dec 16, 20241.61001.61001.61001.61001.6100-
Dec 13, 20241.69001.69001.69001.69001.6900-
Dec 12, 20241.67001.67001.67001.67001.6700-
Dec 11, 20241.70001.70001.70001.70001.7000-
Dec 10, 20241.66001.68001.66001.67001.670040,650
Dec 9, 20241.73001.73001.73001.73001.7300-
Dec 6, 20241.74001.80001.74001.80001.8000400
Dec 5, 20241.74001.74001.74001.74001.7400-
Dec 4, 20241.76001.76001.76001.76001.7600-
Dec 3, 20241.77001.83001.77001.83001.830016,000
Dec 2, 20241.75001.82001.75001.82001.82001,150
Nov 29, 20241.77001.77001.77001.77001.7700-
Nov 28, 20241.69001.76001.69001.76001.76004,650
Nov 27, 20241.64001.64001.64001.64001.6400-
Nov 26, 20241.64001.69001.64001.69001.69002
Nov 25, 20241.60001.60001.60001.60001.6000-
Nov 22, 20241.56001.56001.56001.56001.5600-
Nov 21, 20241.47001.47001.47001.47001.4700-
Nov 20, 20241.40001.40001.40001.40001.4000-
Nov 19, 20241.40001.40001.40001.40001.4000-
Nov 18, 20241.39001.39001.39001.39001.3900-
Nov 15, 20241.43001.43001.43001.43001.43001,086
Nov 14, 20241.46001.52001.46001.52001.5200914
Nov 13, 20241.51001.51001.51001.51001.5100-
Nov 12, 20241.51001.51001.51001.51001.5100-
Nov 11, 20241.56001.56001.56001.56001.560010,000
Nov 8, 20241.55001.60001.55001.60001.60005,000
Nov 7, 20241.47001.50001.47001.50001.5000518
Nov 6, 20241.16001.16001.16001.16001.1600-
Nov 5, 20241.17001.17001.17001.17001.1700-
Nov 4, 20241.19001.19001.19001.19001.1900-
Nov 1, 20241.15001.15001.15001.15001.1500-
Oct 31, 20241.15001.15001.15001.15001.1500-
Oct 30, 20241.14001.14001.14001.14001.1400-
Oct 29, 20241.13001.13001.13001.13001.1300-
Oct 28, 20241.16001.16001.11001.11001.1100200
Oct 25, 20241.11001.11001.11001.11001.1100-
Oct 24, 20241.10001.10001.10001.10001.1000-
Oct 23, 20241.12001.12001.12001.12001.1200-
Oct 22, 20241.12001.12001.11001.11001.1100-
Oct 21, 20241.15001.15001.15001.15001.1500-
Oct 18, 20241.13001.13001.13001.13001.1300-
Oct 17, 20241.13001.13001.13001.13001.1300-
Oct 16, 20241.11001.11001.11001.11001.1100-
Oct 15, 20241.12001.12001.12001.12001.1200-
Oct 14, 20241.12001.12001.12001.12001.1200-
Oct 11, 20241.11001.11001.11001.11001.1100-
Oct 10, 20241.13001.13001.13001.13001.1300-
Oct 9, 20241.13001.13001.13001.13001.1300-
Oct 8, 20241.19001.19001.19001.19001.1900-
Oct 7, 20241.21001.26001.21001.26001.26002,334
Oct 4, 20241.25001.30001.25001.30001.30002,000
Oct 3, 20241.25001.25001.25001.25001.2500-
Oct 2, 20241.14001.14001.14001.14001.1400-
Oct 1, 2024 0.0028454 Dividend
Oct 1, 20241.08001.08001.08001.08001.0800-
Sep 30, 20240.86500.86500.84000.84000.8350-
Sep 27, 20240.86500.86500.86500.86500.8599-
Sep 26, 20240.84000.84000.84000.84000.8350-
Sep 25, 20240.81000.81000.81000.81000.8052-
Sep 24, 20240.84500.84500.84500.84500.8400-
Sep 23, 20240.85500.85500.85500.85500.8499-
Sep 20, 20240.82000.82000.82000.82000.8151-
Sep 19, 20240.83000.83000.83000.83000.8251-
Sep 18, 20240.82000.82000.82000.82000.8151-
Sep 17, 20240.83000.83000.83000.83000.8251-
Sep 16, 20240.82500.82500.82500.82500.8201-
Sep 13, 20240.80500.80500.80500.80500.8002-
Sep 12, 20240.76000.76000.76000.76000.7555-
Sep 11, 20240.75000.75000.75000.75000.7455-
Sep 10, 20240.74500.74500.74500.74500.7406-
Sep 9, 20240.74000.74000.74000.74000.7356-
Sep 6, 20240.74000.74000.74000.74000.7356-
Sep 5, 20240.71500.71500.71500.71500.7107-
Sep 4, 20240.73500.73500.73500.73500.7306-
Sep 3, 20240.75000.75000.75000.75000.7455-
Sep 2, 20240.74000.74000.74000.74000.7356-
Aug 30, 20240.74500.74500.74500.74500.7406-
Aug 29, 20240.73500.73500.73500.73500.7306-
Aug 28, 20240.73000.73000.73000.73000.7257-
Aug 27, 20240.73000.73000.73000.73000.7257-
Aug 26, 20240.73000.73000.73000.73000.7257-
Aug 23, 20240.72000.72000.72000.72000.7157-
Aug 22, 20240.72500.72500.72500.72500.7207-
Aug 21, 20240.72500.72500.72500.72500.7207-
Aug 20, 20240.72500.72500.72500.72500.7207-
Aug 19, 20240.72500.72500.72500.72500.7207-
Aug 16, 20240.72500.72500.72500.72500.7207-
Aug 15, 20240.71000.71000.71000.71000.7058-
Aug 14, 20240.72500.72500.72500.72500.7207-
Aug 13, 20240.72500.72500.72500.72500.7207-
Aug 12, 20240.72500.72500.72500.72500.7207-
Aug 9, 20240.72000.72000.72000.72000.7157-
Aug 8, 20240.71000.71000.71000.71000.7058-
Aug 7, 20240.71500.71500.71500.71500.7107-
Aug 6, 20240.71000.71000.71000.71000.7058-
Aug 5, 20240.69000.69000.69000.69000.6859-
Aug 2, 20240.74000.74000.74000.74000.7356-
Aug 1, 20240.74500.74500.74500.74500.7406-
Jul 31, 20240.75500.75500.75500.75500.7505-
Jul 30, 20240.75000.75000.75000.75000.7455-
Jul 29, 20240.73500.73500.73500.73500.7306-
Jul 26, 20240.75500.75500.75500.75500.7505-
Jul 25, 20240.76000.76000.76000.76000.7555-
Jul 24, 20240.77000.77000.77000.77000.7654-
Jul 23, 20240.77000.77000.77000.77000.7654-
Jul 22, 20240.78000.78000.78000.78000.7754-
Jul 19, 20240.79500.79500.79500.79500.7903-
Jul 18, 20240.80000.80000.80000.80000.7952-
Jul 17, 20240.81500.81500.81500.81500.8101-
Jul 16, 20240.80500.80500.80500.80500.8002-
Jul 15, 20240.78000.78000.78000.78000.7754-
Jul 12, 20240.77500.77500.77500.77500.7704-
Jul 11, 20240.77500.77500.77500.77500.7704-
Jul 10, 20240.76500.76500.76500.76500.7604-
Jul 9, 20240.78500.78500.78500.78500.7803-
Jul 8, 20240.77500.77500.77500.77500.7704-
Jul 5, 20240.77000.77000.77000.77000.7654-
Jul 4, 20240.76500.76500.76500.76500.7604-
Jul 3, 20240.75500.75500.75500.75500.7505-
Jul 2, 20240.74500.74500.74500.74500.7406-
Jul 1, 20240.74500.74500.74500.74500.7406-
Jun 28, 20240.76000.76000.76000.76000.7555-
Jun 27, 20240.75000.75000.75000.75000.7455-
Jun 26, 20240.75000.75000.75000.75000.7455-
Jun 25, 20240.75500.75500.75500.75500.7505-
Jun 24, 20240.74500.74500.74500.74500.7406-
Jun 21, 20240.77500.77500.77500.77500.7704-
Jun 20, 20240.76000.76000.76000.76000.7555-
Jun 19, 20240.77000.77000.77000.77000.7654-
Jun 18, 20240.74000.74000.74000.74000.7356-
Jun 17, 20240.71500.71500.71500.71500.7107-
Jun 14, 20240.69000.69000.69000.69000.6859-
Jun 13, 20240.68000.68000.68000.68000.6760-
Jun 12, 20240.72000.72000.72000.72000.7157-
Jun 11, 20240.65000.65000.65000.65000.6461-
Jun 10, 20240.68000.68000.68000.68000.6760-
Jun 7, 20240.68000.69500.68000.69500.6909-
Jun 6, 20240.69000.70000.69000.70000.695826,000
Jun 5, 20240.71000.71000.71000.71000.7058-
Jun 4, 20240.70500.70500.70500.70500.7008-
Jun 3, 20240.71500.71500.71500.71500.7107-
May 31, 20240.73500.73500.73500.73500.7306-
May 30, 20240.73000.73000.73000.73000.7257-
May 29, 20240.73500.73500.73500.73500.7306-
May 28, 20240.74000.74000.74000.74000.7356-
May 27, 20240.73000.73000.73000.73000.7257-
May 24, 20240.71000.71000.71000.71000.7058-
May 23, 20240.72000.72000.72000.72000.7157-
May 22, 20240.74500.74500.74500.74500.7406-
May 21, 20240.74000.74000.74000.74000.7356-