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

Munich - Delayed Quote EUR

Sage Group (The) PLC (SGK1.MU)

14.16
+0.20
+(1.43%)
At close: April 28 at 5:25:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.0014.1614.16-
Apr 25, 202513.6613.9713.6613.9713.97-
Apr 24, 202513.6113.8813.6113.8813.88-
Apr 23, 202513.3513.7713.3513.7713.77-
Apr 22, 202513.3413.5613.3413.5613.56-
Apr 17, 202513.3913.5313.3913.5313.53-
Apr 16, 202513.4913.6513.4913.6513.65-
Apr 15, 202513.2013.7913.2013.7913.79-
Apr 14, 202512.8413.4012.8413.4013.40-
Apr 11, 202512.8913.0912.8913.0913.09-
Apr 10, 202512.6313.1212.6313.1213.12-
Apr 9, 202512.6912.7712.6912.7712.77-
Apr 8, 202512.7413.2412.7413.2413.24-
Apr 7, 202513.6513.6512.9012.9012.90-
Apr 4, 202513.9713.9813.9713.9813.98-
Apr 3, 202514.4014.4014.1614.1614.16-
Apr 2, 202514.3214.5714.3214.5714.57-
Apr 1, 202514.1314.5614.1314.5614.56-
Mar 31, 202514.1914.3314.1914.3314.33-
Mar 28, 202514.1514.1514.1514.1514.15-
Mar 27, 202514.2114.2114.1514.1514.15-
Mar 26, 202514.1514.1514.1514.1514.15-
Mar 25, 202514.0614.1514.0614.1514.15-
Mar 24, 202513.9014.0613.9014.0614.06-
Mar 21, 202513.9013.9013.9013.9013.90-
Mar 20, 202513.7214.1513.7214.1514.15-
Mar 19, 202513.6113.9313.6113.9313.93-
Mar 18, 202513.8813.8813.8813.8813.88-
Mar 17, 202513.9514.1313.9514.1314.13-
Mar 14, 202513.9814.2313.9814.2314.23-
Mar 13, 202514.0214.1314.0214.1314.13-
Mar 12, 202513.8814.1613.8814.1614.16-
Mar 11, 202514.1914.1913.9713.9713.97-
Mar 10, 202514.3814.5214.3814.5214.52-
Mar 7, 202514.2514.5714.2514.5714.57-
Mar 6, 202514.6814.6814.5714.5714.57-
Mar 5, 202514.8214.9914.8214.9914.99-
Mar 4, 202515.2315.2315.2115.2115.21-
Mar 3, 202514.9915.5014.9915.5015.50-
Feb 28, 202515.0115.2615.0115.2615.26-
Feb 27, 202515.2215.3015.2215.3015.30-
Feb 26, 202514.9415.4414.9415.4415.44-
Feb 25, 202515.1515.2315.1515.2315.23-
Feb 24, 202515.3115.4015.3115.4015.40-
Feb 21, 202515.4115.6615.4115.6615.66-
Feb 20, 202515.6015.7015.6015.7015.70-
Feb 19, 202515.6115.6115.6115.6115.61-
Feb 18, 202515.6215.9315.6215.9315.93-
Feb 17, 202515.4915.8015.4915.8015.80-
Feb 14, 202515.4715.7415.4715.7415.74-
Feb 13, 202515.4615.7015.4615.7015.70-
Feb 12, 202515.4715.7315.4715.7315.73-
Feb 11, 202515.5215.7615.5215.7615.76-
Feb 10, 202515.5215.8115.5215.8115.81-
Feb 7, 202515.5615.7615.5615.7615.76-
Feb 6, 202515.6415.8515.6415.8515.85-
Feb 5, 202515.7715.8915.7715.8915.89-
Feb 4, 202515.7415.9915.7415.9915.99-
Feb 3, 202515.8316.4215.8315.9815.98100
Jan 31, 202515.5615.9815.5615.9815.98-
Jan 30, 202515.6415.8615.6415.8615.86-
Jan 29, 202515.5115.8215.5115.8215.82-
Jan 28, 202515.4715.8115.4715.8115.81-
Jan 27, 202515.5015.6515.5015.6515.65-
Jan 24, 202515.5215.5215.5215.5215.52-
Jan 23, 202515.4415.7115.4415.7115.71-
Jan 22, 202515.3315.6915.3315.6915.69-
Jan 21, 202515.3015.3015.3015.3015.30-
Jan 20, 202515.2715.2715.2715.2715.27-
Jan 17, 202515.1915.5615.1915.5615.56-
Jan 16, 202514.9915.3614.9915.3615.36-
Jan 15, 202514.7715.2814.7715.2815.28-
Jan 14, 202514.8415.1014.8415.1015.10-
Jan 13, 202514.8915.1414.8915.1415.14-
Jan 10, 202515.1715.2715.1715.2715.27-
Jan 9, 2025 0.1590435 Dividend
Jan 9, 202515.1615.4415.1615.4415.44-
Jan 8, 202515.3615.5615.3615.5615.42-
Jan 7, 202515.2415.6015.2415.6015.46-
Jan 6, 202515.1015.4315.1015.4315.30-
Jan 3, 202515.1115.3515.1115.3515.21-
Jan 2, 202515.0715.3715.0715.3715.24-
Dec 30, 202415.2615.4815.2615.4815.35-
Dec 27, 202415.2315.5215.2315.5215.38-
Dec 23, 202415.2215.3815.2215.3815.25-
Dec 20, 202415.4015.5515.4015.5515.42-
Dec 19, 202415.7215.7315.7215.7315.59-
Dec 18, 202415.4515.9515.4515.9515.82-
Dec 17, 202415.3415.7015.3415.7015.57-
Dec 16, 202415.3915.5415.3915.5415.41-
Dec 13, 202415.4815.6115.4815.6115.47-
Dec 12, 202415.3415.7315.3415.7315.60-
Dec 11, 202415.4415.6315.4415.6315.49-
Dec 10, 202415.4015.6515.4015.6515.51-
Dec 9, 202415.5615.6815.5615.6815.54-
Dec 6, 202415.4515.7315.4515.7315.60-
Dec 5, 202415.4315.7415.4315.7415.61-
Dec 4, 202415.3515.6115.3515.6115.48-
Dec 3, 202415.5215.7015.5215.7015.56-
Dec 2, 202415.4915.7315.4915.7315.60-
Nov 29, 202415.4015.6815.4015.6815.54-
Nov 28, 202415.3115.6115.3115.6115.48-
Nov 27, 202415.4015.5515.4015.5515.41-
Nov 26, 202415.1915.6815.1915.6815.54-
Nov 25, 202415.1415.4815.1415.4815.35-
Nov 22, 202414.8815.4814.8815.4815.35-
Nov 21, 202414.9114.9314.9114.9314.80-
Nov 20, 202412.6415.2312.6415.2315.10-
Nov 19, 202412.6512.8612.6512.8612.75-
Nov 18, 202412.4912.8112.4912.8112.69-
Nov 15, 202412.6812.6812.6712.6712.56-
Nov 14, 202412.5912.8412.5912.8412.73-
Nov 13, 202412.4412.7512.4412.7512.64-
Nov 12, 202412.6912.7712.6912.7712.66-
Nov 11, 202412.2812.9412.2812.9412.83-
Nov 8, 202412.1612.5112.1612.5112.40-
Nov 7, 202411.8812.4011.8812.4012.29-
Nov 6, 202411.6311.6311.6311.6311.53-
Nov 5, 202411.4411.4411.4411.4411.34-
Nov 4, 202411.5011.6311.5011.6311.52-
Nov 1, 202411.2611.7111.2611.7111.61-
Oct 31, 202411.5711.5711.4411.4411.34-
Oct 30, 202411.8711.8711.8211.8211.72-
Oct 29, 202411.8612.0611.8612.0611.96-
Oct 28, 202411.9312.1111.9312.1112.01-
Oct 25, 202412.0612.0612.0612.0611.96-
Oct 24, 202411.9612.1511.9612.1512.04-
Oct 23, 202412.1312.1312.1112.1112.01-
Oct 22, 202412.0712.2612.0712.2612.15-
Oct 21, 202412.2312.2712.2312.2712.17-
Oct 18, 202412.0912.0912.0912.0911.99-
Oct 17, 202411.8512.2311.8512.2312.12-
Oct 16, 202411.9111.9111.9111.9111.81-
Oct 15, 202412.0212.1612.0212.1612.05-
Oct 14, 202411.8312.1511.8312.1512.05-
Oct 11, 202411.8112.0211.8112.0211.92-
Oct 10, 202411.8811.9811.8811.9811.87-
Oct 9, 202411.7312.0611.7312.0611.96-
Oct 8, 202411.6911.8911.6911.8911.78-
Oct 7, 202411.7311.9011.7311.9011.80-
Oct 4, 202411.6911.9011.6911.9011.80-
Oct 3, 202411.8811.9211.8811.9211.82-
Oct 2, 202411.8212.1011.8212.1012.00-
Oct 1, 202412.0512.0511.9711.9711.87-
Sep 30, 202412.1712.2312.1712.2312.12-
Sep 27, 202412.0212.3212.0212.3212.22-
Sep 26, 202411.9212.0411.9212.0411.94-
Sep 25, 202412.0312.0311.9411.9411.84-
Sep 24, 202411.9812.2611.9812.2612.15-
Sep 23, 202411.8112.1411.8112.1412.03-
Sep 20, 202412.0512.0512.0112.0111.91-
Sep 19, 202411.7112.1611.7112.1612.06-
Sep 18, 202411.8011.8611.8011.8611.76-
Sep 17, 202411.8212.0011.8212.0011.90-
Sep 16, 202411.9712.0811.9712.0811.98-
Sep 13, 202412.0612.1612.0612.1612.06-
Sep 12, 202411.5712.1611.5712.1612.05-
Sep 11, 202411.5711.7311.5711.7311.63-
Sep 10, 202411.6011.8011.6011.8011.69-
Sep 9, 202411.4311.7711.4311.7711.67-
Sep 6, 202411.5411.5911.5411.5911.49-
Sep 5, 202411.4611.7711.4611.7711.67-
Sep 4, 202411.7711.7711.6011.6011.50-
Sep 3, 202411.8511.9411.8511.9411.84-
Sep 2, 202411.7612.0211.7612.0211.92-
Aug 30, 202411.8512.0311.8512.0311.93-
Aug 29, 202411.6811.9611.6811.9611.86-
Aug 28, 202411.6811.9411.6811.9411.84-
Aug 27, 202411.5211.8411.5211.8411.73-
Aug 26, 202411.5211.5211.5211.5211.42-
Aug 23, 202411.7311.7311.5211.5211.42-
Aug 22, 202411.7311.7311.7311.7311.63-
Aug 21, 202411.7411.7411.7411.7411.64-
Aug 20, 202411.7811.7811.7811.7811.68-
Aug 19, 202411.6711.6711.6711.6711.57-
Aug 16, 202411.8511.8511.8511.8511.75-
Aug 15, 202411.6511.6511.6511.6511.54-
Aug 14, 202411.6311.6311.6311.6311.52-
Aug 13, 202411.5011.5011.5011.5011.40-
Aug 12, 202411.3911.3911.3911.3911.29-
Aug 9, 202411.4611.4611.4611.4611.36-
Aug 8, 202411.5311.5311.5311.5311.43-
Aug 7, 202411.6011.7111.6011.7111.61250
Aug 6, 202411.5911.5911.5911.5911.49-
Aug 5, 202411.9811.9811.8611.8611.76150
Aug 2, 202412.4012.4012.4012.4012.29-
Aug 1, 202412.6212.6212.6212.6212.51-
Jul 31, 202412.4412.4412.4412.4412.33-
Jul 30, 202412.6312.6312.6312.6312.52-
Jul 29, 202412.5612.7712.5612.7712.66-
Jul 26, 202412.3012.3012.3012.3012.19-
Jul 25, 202412.1112.1112.1112.1112.01-
Jul 24, 202412.3212.3212.3212.3212.22-
Jul 23, 202412.2012.2012.2012.2012.09-
Jul 22, 202412.1412.1412.1412.1412.03-
Jul 19, 202412.1012.1012.1012.1011.99-
Jul 18, 202412.1012.1012.1012.1012.00-
Jul 17, 202412.3412.3412.3412.3412.23-
Jul 16, 202412.2412.2412.2412.2412.13-
Jul 15, 202412.4012.4012.4012.4012.29-
Jul 12, 202412.2412.2412.2412.2412.14-
Jul 11, 202412.0012.0012.0012.0011.90-
Jul 10, 202412.2012.2012.2012.2012.10-
Jul 9, 202412.3612.3612.3612.3612.25-
Jul 8, 202412.5912.5912.5912.5912.48-
Jul 5, 202412.4512.4512.4512.4512.35-
Jul 4, 202412.5112.5112.5112.5112.40-
Jul 3, 202412.4312.4312.4312.4312.32-
Jul 2, 202412.3812.3812.3812.3812.27-
Jul 1, 202412.5512.5512.5512.5512.44-
Jun 28, 202412.6112.6112.6112.6112.51-
Jun 27, 202412.6312.6312.6312.6312.52-
Jun 26, 202412.5412.5412.5412.5412.43-
Jun 25, 202412.3412.3412.3412.3412.23-
Jun 24, 202412.5213.0012.5213.0012.89250
Jun 21, 202412.5312.5312.5312.5312.43-
Jun 20, 202412.4912.4912.4912.4912.39-
Jun 19, 202412.4112.4112.4112.4112.31-
Jun 18, 202412.2712.2712.2712.2712.16-
Jun 17, 202412.2612.2612.2612.2612.15-
Jun 14, 202411.9911.9911.9911.9911.89-
Jun 13, 202412.1412.1412.1412.1412.03-
Jun 12, 202412.0412.0412.0412.0411.94-
Jun 11, 202412.1012.1012.1012.1011.99-
Jun 10, 202412.2712.2712.2712.2712.17-
Jun 7, 202412.2312.2312.2312.2312.12-
Jun 6, 202411.9511.9511.9511.9511.85-
Jun 5, 202411.7811.7811.7811.7811.68-
Jun 4, 202411.7311.7311.7311.7311.62-
Jun 3, 202411.7511.7511.7511.7511.65-
May 31, 202411.6911.6911.6911.6911.59-
May 30, 2024 0.08187795 Dividend
May 30, 202412.2012.2012.2012.2012.10-
May 29, 202412.2612.2612.2612.2612.08-
May 28, 202412.1912.1912.1912.1912.02-
May 27, 202412.1812.1812.1812.1812.01-
May 24, 202412.4012.4012.4012.4012.22-
May 23, 202412.3912.3912.3912.3912.21-
May 22, 202412.2812.2812.2812.2812.10-
May 21, 202412.4512.4512.4512.4512.27-
May 20, 202412.6512.6512.6512.6512.46-
May 17, 202412.3812.3812.3812.3812.20-
May 16, 202413.6613.6613.6613.6613.47-
May 15, 202413.6513.6513.6513.6513.45-
May 14, 202413.6213.6213.6213.6213.43-
May 13, 202413.6413.6413.6413.6413.44-
May 10, 202413.7213.7213.7213.7213.52-
May 9, 202413.6313.6313.6313.6313.44-
May 8, 202413.5313.5313.5313.5313.34-
May 7, 202413.5013.5013.5013.5013.31-
May 6, 202413.5013.5013.5013.5013.31-
May 3, 202413.2813.2813.2813.2813.10-
May 2, 202413.3013.3013.3013.3013.10-
Apr 30, 202413.3313.3313.3313.3313.14-
Apr 29, 202413.4313.4313.4313.4313.23-