Stuttgart - Delayed Quote EUR

Saputo Inc (SB7.SG)

16.83
+0.12
+(0.75%)
At close: May 23 at 9:31:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.6716.8316.6716.8316.83-
May 22, 202516.6116.7016.6116.7016.70-
May 21, 202516.6116.6916.6116.6916.69-
May 20, 202516.4516.7216.4516.7216.72-
May 19, 202516.4816.5716.3416.5716.57-
May 16, 202516.4716.5916.4216.5916.59-
May 15, 202516.1516.4716.1216.4716.47-
May 14, 202516.4616.4616.3116.3116.31-
May 13, 202516.6616.6616.3916.4316.43-
May 12, 202516.8216.8216.6716.6816.68-
May 9, 202516.7016.7116.5016.5016.50-
May 8, 202516.6916.7516.6416.7216.72-
May 7, 202516.4316.5116.4316.5116.51-
May 6, 202516.4816.5116.4316.4316.43-
May 5, 202516.4416.4716.3516.3516.35-
May 2, 202516.3816.6216.2816.6216.62-
Apr 30, 202516.7017.1016.7017.1017.10-
Apr 29, 202516.7416.8116.7416.7416.74-
Apr 28, 202516.5416.6116.5416.6016.60-
Apr 25, 202516.7816.7816.6116.6316.63-
Apr 24, 202516.5716.7316.4816.7316.73-
Apr 23, 202516.8716.9016.6516.6516.65-
Apr 22, 202516.5116.7716.5116.6916.69-
Apr 17, 202516.2916.5116.0816.5116.51-
Apr 16, 202515.9516.1115.9516.0716.07-
Apr 15, 202516.2116.2316.2116.2316.23-
Apr 14, 202516.0116.2316.0116.2316.23-
Apr 11, 202515.5615.9015.4015.9015.90-
Apr 10, 202516.1116.1115.5415.5415.54-
Apr 9, 202514.9715.5214.9715.5215.52-
Apr 8, 202515.6915.7115.4115.4115.41-
Apr 7, 202515.4315.7515.3215.7515.75-
Apr 4, 202516.3016.3015.7315.7415.74-
Apr 3, 202515.8916.5015.6316.4716.47-
Apr 2, 202516.2416.3116.0516.3116.31-
Apr 1, 202515.8516.1615.7416.1116.11-
Mar 31, 202515.7616.1315.7615.9915.99-
Mar 28, 202516.1716.1815.8215.8215.82-
Mar 27, 202516.2516.4816.1416.4316.43-
Mar 26, 202516.5716.6016.5116.5116.51-
Mar 25, 202516.4716.5616.4716.5316.53-
Mar 24, 202516.4216.5016.4216.5016.50-
Mar 21, 202516.2816.3016.1716.3016.30-
Mar 20, 202516.4016.4016.2616.2616.26-
Mar 19, 202516.2416.2516.2416.2516.25200
Mar 18, 202516.1816.2016.0816.0816.08-
Mar 17, 202515.8916.2315.8016.2316.23-
Mar 14, 202515.8615.9815.8015.9515.95-
Mar 13, 202515.8416.1115.8015.8015.80-
Mar 12, 202515.6715.8915.6715.8915.89-
Mar 11, 202515.9615.9915.9615.9915.9979
Mar 10, 202516.2216.2215.9215.9215.92-
Mar 7, 202516.3116.3316.3116.3316.33-
Mar 6, 202516.2016.4216.2016.4116.41-
Mar 5, 202516.1716.3416.0116.3416.34-
Mar 4, 2025 0.121638 Dividend
Mar 4, 202516.4116.4316.0816.0816.08-
Mar 3, 202516.9116.9216.5016.5016.31-
Feb 28, 202517.0617.1016.9717.0016.80-
Feb 27, 202517.1617.1617.0317.0316.83-
Feb 26, 202516.7717.1616.7717.0616.86-
Feb 25, 202517.2517.2516.8016.8016.61-
Feb 24, 202517.0417.3016.8317.2817.09-
Feb 21, 202517.1317.2017.1117.2017.0099
Feb 20, 202516.9217.0816.8917.0816.88-
Feb 19, 202516.6317.0016.5317.0016.80-
Feb 18, 202516.3916.6116.3916.6116.42-
Feb 17, 202516.3016.3616.3016.3516.17-
Feb 14, 202516.3616.5716.2616.5716.37-
Feb 13, 202516.3016.4616.2416.3116.12-
Feb 12, 202516.1416.2816.0816.2816.10-
Feb 11, 202516.2416.2916.2016.2016.02-
Feb 10, 202515.8416.1915.8416.1916.01-
Feb 7, 202515.8416.1815.8416.0615.87-
Feb 6, 202516.0916.1215.7415.8115.62-
Feb 5, 202515.7416.0115.7415.9815.80-
Feb 4, 202515.5615.8515.5615.8115.63-
Feb 3, 202515.7715.7715.4115.4215.24-
Jan 31, 202516.2316.2315.9315.9815.80-
Jan 30, 202515.9116.1815.7616.1815.99-
Jan 29, 202515.6815.8515.6815.8515.66-
Jan 28, 202515.4015.6815.4015.6315.45-
Jan 27, 202515.4015.6515.4015.6515.47-
Jan 24, 202515.5915.5915.5915.5915.41-
Jan 23, 202515.5615.6715.5615.6115.43-
Jan 22, 202515.5315.5515.5115.5115.33-
Jan 21, 202515.1615.5215.1615.5215.34-
Jan 20, 202515.4015.4015.2715.2715.09-
Jan 17, 202515.5615.5915.5215.5915.41-
Jan 16, 202515.5615.5615.4015.4115.24-
Jan 15, 202515.5415.6815.5315.5315.36-
Jan 14, 202515.7515.8115.4715.4715.29-
Jan 13, 202515.7015.8615.6915.7415.56-
Jan 10, 202516.2516.2515.7115.7115.53-
Jan 9, 202516.4316.4516.3316.3316.14-
Jan 8, 202516.5516.5516.5516.5516.35-
Jan 7, 202516.6216.6216.5516.5516.35-
Jan 6, 202516.9216.9216.7816.7816.59-
Jan 3, 202516.8616.8616.8316.8316.63-
Jan 2, 202516.7516.8216.6616.8216.63-
Dec 30, 202416.4516.4516.3316.3316.15-
Dec 27, 202416.5516.5616.4816.4816.29-
Dec 23, 202416.8316.8316.5016.5016.31-
Dec 20, 202416.7816.8116.7016.8116.62-
Dec 19, 202416.8216.9416.8216.9416.74-
Dec 18, 202416.9517.0216.9016.9016.7025
Dec 17, 202417.4617.5016.9516.9516.76-
Dec 16, 202417.4617.5017.1417.1416.94-
Dec 13, 202417.4717.5817.4717.5117.31-
Dec 12, 202417.6417.6717.5117.5117.31-
Dec 11, 202417.7717.8517.6517.7017.50-
Dec 10, 2024 0.121638 Dividend
Dec 10, 202417.6917.8217.6617.7217.52-
Dec 9, 202417.8218.0617.8217.9317.54-
Dec 6, 202418.2618.2617.9317.9317.54-
Dec 5, 202418.3318.5018.1818.1817.79-
Dec 4, 202418.5318.6118.2718.3317.93-
Dec 3, 202418.0218.5018.0018.4218.02-
Dec 2, 202417.4118.0217.4118.0217.62-
Nov 29, 202417.4117.5117.4017.5117.13-
Nov 28, 202417.6917.7517.4217.4217.04-
Nov 27, 202417.4417.6417.3817.5117.13-
Nov 26, 202417.7417.7417.4017.4017.01-
Nov 25, 202417.8917.9417.7617.9317.54-
Nov 22, 202417.8118.0217.8117.8517.46-
Nov 21, 202417.5717.7717.4217.7717.38-
Nov 20, 202417.6217.6617.3417.5517.16-
Nov 19, 202417.6317.6617.4517.5317.14-
Nov 18, 202417.6617.6617.5817.5817.19-
Nov 15, 202417.7017.7017.6117.6417.25-
Nov 14, 202417.6118.0217.6117.7117.32-
Nov 13, 202417.5217.7017.5017.5817.19-
Nov 12, 202417.5717.6117.5317.5717.18-
Nov 11, 202417.8517.9817.5117.5117.13-
Nov 8, 202417.8217.8317.5817.8317.44-
Nov 7, 202417.7817.7817.6717.7517.36-
Nov 6, 202417.6517.7617.6117.7617.37-
Nov 5, 202417.4917.6317.4817.6117.23-
Nov 4, 202417.6417.6417.4517.4917.10-
Nov 1, 202417.4717.6517.4717.6517.26-
Oct 31, 202417.7017.7017.4417.4417.06-
Oct 30, 202417.7017.7017.5817.6717.28-
Oct 29, 202418.0118.0217.6817.6817.30-
Oct 28, 202418.1618.1618.0018.0017.61-
Oct 25, 202418.0218.1318.0218.0317.64-
Oct 24, 202418.2518.2718.0518.0517.65-
Oct 23, 202418.4718.5318.3018.3017.90-
Oct 22, 202418.4618.5418.3218.5418.13-
Oct 21, 202418.4618.5018.3418.4418.03-
Oct 18, 202418.5718.5818.4918.4918.08-
Oct 17, 202418.6318.7118.5718.6018.19-
Oct 16, 202418.4818.6818.4618.6418.23-
Oct 15, 202418.9218.9218.4918.4918.08-
Oct 14, 202418.9718.9918.9418.9818.56-
Oct 11, 202418.9719.1018.9019.0218.61-
Oct 10, 202419.0519.0518.9518.9518.54-
Oct 9, 202419.0419.0819.0319.0318.61-
Oct 8, 202418.8219.0118.7819.0118.59-
Oct 7, 202418.9918.9918.8118.8118.40-
Oct 4, 202419.0719.2018.8918.9818.56-
Oct 3, 202419.2419.2719.0919.2018.78-
Oct 2, 202419.4819.6719.4519.4719.04-
Oct 1, 202419.2619.5419.2319.5419.11-
Sep 30, 202419.1019.2918.8919.2518.82-
Sep 27, 202419.2519.2819.1019.1018.69-
Sep 26, 202419.2019.3519.1819.2818.86-
Sep 25, 202419.2719.3319.1519.1518.72-
Sep 24, 202419.3619.4519.3519.4018.97-
Sep 23, 202419.1919.4619.0319.4018.97-
Sep 20, 202419.1419.1819.0619.1218.70-
Sep 19, 202419.1419.2719.0219.1718.74-
Sep 18, 202419.1419.1719.0019.0518.63-
Sep 17, 202419.3519.4319.0219.0218.61-
Sep 16, 202419.4619.4919.2919.3918.96-
Sep 13, 202419.9620.0719.5019.5019.07-
Sep 12, 202420.0120.1919.9719.9719.53-
Sep 11, 202419.6019.8019.6019.8019.36-
Sep 10, 2024 0.121638 Dividend
Sep 10, 202419.7319.7519.4519.7019.27-
Sep 9, 202419.7619.9219.6119.9219.30-
Sep 6, 202419.7519.7519.5819.7219.10-
Sep 5, 202419.8819.9119.6519.7319.11-
Sep 4, 202419.6020.0119.5819.8619.24130
Sep 3, 202419.9319.9519.6319.6319.01-
Sep 2, 202420.0120.0119.9319.9319.31-
Aug 30, 202420.0420.0719.9719.9719.34-
Aug 29, 202420.3020.3819.9919.9919.36-
Aug 28, 202420.3020.3820.1120.1119.48-
Aug 27, 202420.3320.3920.2220.2619.63-
Aug 26, 202420.3120.4020.2920.4019.76-
Aug 23, 202419.8420.2119.8420.2119.58-
Aug 22, 202419.7519.9219.7519.8219.19-
Aug 21, 202419.5819.7319.4319.7319.11-
Aug 20, 202419.6719.6919.5319.5518.93-
Aug 19, 202419.6019.6819.5619.6219.01-
Aug 16, 202419.9619.9619.7319.7319.11-
Aug 15, 202419.7019.9319.7019.8519.23-
Aug 14, 202419.9519.9519.6419.6719.06-
Aug 13, 202419.5219.5619.4019.5018.89-
Aug 12, 202420.3520.3519.5119.5118.90-
Aug 9, 202420.9621.0420.5320.5319.89-
Aug 8, 202420.3120.4220.3120.4219.78-
Aug 7, 202420.5220.5820.3120.3119.67-
Aug 6, 202419.4120.4619.4120.4219.78190
Aug 5, 202420.2320.2820.2220.2819.65-
Aug 2, 202421.0021.0120.4920.6520.00-
Aug 1, 202421.2221.2721.0121.0220.36-
Jul 31, 202421.0121.1320.9221.1120.45-
Jul 30, 202421.0121.0620.8921.0120.35-
Jul 29, 202421.0921.2120.9121.0020.34-
Jul 26, 202421.0821.1021.0721.0720.41-
Jul 25, 202420.7421.0920.7421.0020.34-
Jul 24, 202420.8921.0520.8721.0520.39-
Jul 23, 202420.8221.0020.7221.0020.34-
Jul 22, 202421.0721.0720.8920.8920.24-
Jul 19, 202421.0121.0620.6721.0320.37-
Jul 18, 202421.0821.1020.9721.1020.44-
Jul 17, 202420.8821.0320.7621.0320.37-
Jul 16, 202421.0021.0120.7820.8420.19-
Jul 15, 202421.2421.2720.9220.9920.33-
Jul 12, 202421.2921.4621.2621.4620.79-
Jul 11, 202421.0321.3020.9421.3020.63-
Jul 10, 202420.9021.0520.8320.9420.28-
Jul 9, 202420.8820.9320.7920.9020.25-
Jul 8, 202420.8320.8620.6520.8520.20-
Jul 5, 202420.9421.0020.7021.0020.34-
Jul 4, 202421.0621.0820.8820.9320.27-
Jul 3, 202421.4721.4721.2821.3020.63200
Jul 2, 202420.4821.2020.4721.2020.541,000
Jul 1, 202420.7820.7920.5120.5119.87-
Jun 28, 202421.1521.2221.0621.0620.40-
Jun 27, 202420.9021.0820.8121.0820.42-
Jun 26, 202420.9220.9520.7420.9520.29400
Jun 25, 202420.6020.7020.2820.7020.05-
Jun 24, 202419.7720.5019.7720.5019.86700
Jun 21, 202419.9219.9619.3419.9219.30-
Jun 20, 202419.5519.7419.3319.7419.12-
Jun 19, 202419.8419.8419.6819.6819.07-
Jun 18, 2024 0.11843701 Dividend
Jun 18, 202419.8219.8919.7419.8119.18-
Jun 17, 202419.8819.9019.7719.8819.08-
Jun 14, 202419.9219.9219.7419.8519.05-
Jun 13, 202419.7519.8219.6719.8219.02-
Jun 12, 202420.1320.2120.0520.0619.25-
Jun 11, 202419.8019.9719.7219.9719.16-
Jun 10, 202420.0620.0619.7019.8319.03600
Jun 7, 202418.6819.9818.6819.9819.17-
Jun 6, 202418.6618.6818.4318.5517.80-
Jun 5, 202418.8218.8218.7418.8018.04-
Jun 4, 202418.6118.7518.5118.7518.00-
Jun 3, 202418.6118.6118.5318.5317.78-
May 31, 202418.2518.3918.2218.3917.65-
May 30, 202417.9418.4017.9318.4017.65-
May 29, 202418.3618.3818.1618.1617.42-
May 28, 202418.6718.6718.4018.4017.65-
May 27, 202418.7518.7518.6918.7417.98-
May 24, 202418.7518.8618.7218.7718.02-
May 23, 202418.7118.9318.6918.7417.98-