Stuttgart - Delayed Quote EUR

Sage Group (The) PLC (SGK1.SG)

14.76
-0.01
(-0.07%)
At close: May 9 at 3:18:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5914.7614.5914.7614.76-
May 8, 202514.5614.8914.5614.7714.77-
May 7, 202514.3814.6314.3814.6314.63-
May 6, 202514.8014.8514.5914.5914.59-
May 5, 202514.8214.8214.8114.8214.82-
May 2, 202514.4814.6314.4814.6314.63-
Apr 30, 202513.9514.2713.9514.1314.13-
Apr 29, 202513.8314.7313.8314.1014.1014
Apr 28, 202513.6814.0813.6814.0814.08-
Apr 25, 202513.6313.6313.6313.6313.63-
Apr 24, 202513.8213.8213.8213.8213.82-
Apr 23, 202513.3113.3113.3113.3113.31-
Apr 22, 202513.2313.4413.2313.4413.44-
Apr 17, 202513.3513.5113.3513.5113.51-
Apr 16, 202513.5513.6013.5513.6013.60-
Apr 15, 202513.1313.6913.1313.6613.66-
Apr 14, 202512.8913.3812.8913.3313.33-
Apr 11, 202512.8812.9812.8812.9812.98-
Apr 10, 202513.0413.5613.0413.2313.23-
Apr 9, 202512.7314.0912.6714.0914.09175
Apr 8, 202512.7313.2212.7313.2213.22-
Apr 7, 202513.4413.4412.8212.8212.82-
Apr 4, 202514.1814.1913.7313.8513.85-
Apr 3, 202514.3314.3314.0814.0814.08-
Apr 2, 202514.2214.4414.2214.4214.42-
Apr 1, 202514.1014.4414.1014.3814.38-
Mar 31, 202514.3114.3114.2614.2814.28-
Mar 28, 202514.4014.4614.3514.4114.41-
Mar 27, 202514.4114.4114.2314.3214.32-
Mar 26, 202514.1014.3114.1014.3114.31-
Mar 25, 202513.9514.2713.9514.2714.27-
Mar 24, 202513.9014.2113.9014.2014.20-
Mar 21, 202514.1314.1314.0914.1114.11-
Mar 20, 202513.5913.9613.5913.9613.96-
Mar 19, 202513.5813.8513.5813.8513.85-
Mar 18, 202513.8213.8513.8113.8213.82-
Mar 17, 202514.2714.2714.0014.0514.05-
Mar 14, 202514.2014.2014.1414.1414.14-
Mar 13, 202514.2414.2414.1114.1114.11-
Mar 12, 202513.7414.1913.7414.1814.18-
Mar 11, 202514.1914.1913.7013.7013.70-
Mar 10, 202514.6414.6414.4014.4014.40-
Mar 7, 202514.1414.6514.1414.6514.65-
Mar 6, 202514.7414.8814.4414.4414.44-
Mar 5, 202514.8915.0914.8914.9714.97-
Mar 4, 202515.3415.3815.1915.1915.19-
Mar 3, 202515.3815.4415.2315.4415.44-
Feb 28, 202515.1015.2115.1015.2115.21-
Feb 27, 202515.4515.4515.1315.1315.13-
Feb 26, 202514.9815.3514.9815.3515.3580
Feb 25, 202515.3915.3915.1215.1215.121,000
Feb 24, 202515.2715.5115.2515.3915.39-
Feb 21, 202515.3615.6115.3615.5815.58-
Feb 20, 202515.4715.6915.4715.6015.60-
Feb 19, 202515.6015.7715.5915.7715.77-
Feb 18, 202515.5515.8115.5515.7815.78-
Feb 17, 202515.4015.7215.4015.7215.72-
Feb 14, 202515.7415.7615.6015.6415.64-
Feb 13, 202515.4015.7215.4015.6115.61-
Feb 12, 202515.4415.6915.4415.6515.65-
Feb 11, 202515.4515.6715.4515.6615.66-
Feb 10, 202515.4715.7015.4615.6915.69-
Feb 7, 202515.4815.8215.4815.8215.82-
Feb 6, 202515.5815.8615.5815.7015.70-
Feb 5, 202516.0416.0515.8515.8815.88-
Feb 4, 202515.6115.8515.6115.8515.85-
Feb 3, 202515.6915.9815.6915.9015.90-
Jan 31, 202515.5515.8515.5515.8515.85-
Jan 30, 202515.9015.9015.4615.6815.68-
Jan 29, 202515.4415.8115.4415.7415.74-
Jan 28, 202515.6415.6515.3415.5715.57-
Jan 27, 202515.6415.6415.3415.4715.47-
Jan 24, 202515.7815.7815.7815.7815.78-
Jan 23, 202515.3515.7615.3515.7615.76-
Jan 22, 202515.2515.7115.2415.6815.68-
Jan 21, 202515.5315.5415.4415.4415.44-
Jan 20, 202515.2215.4515.2215.4115.41-
Jan 17, 202515.4815.4915.4015.4715.47-
Jan 16, 202514.9615.3014.9515.3015.30-
Jan 15, 202515.1515.1514.7715.1415.14-
Jan 14, 202514.8515.1014.8415.0015.00-
Jan 13, 202515.2115.2114.9615.0915.09-
Jan 10, 202515.5015.5015.1815.1815.18-
Jan 9, 2025 0.15986702 Dividend
Jan 9, 202515.3615.3615.2315.2315.23-
Jan 8, 202515.6415.6415.4615.4615.32-
Jan 7, 202515.4815.6215.4815.5115.37-
Jan 6, 202515.2915.2915.2915.2915.16-
Jan 3, 202515.3615.3615.3615.3615.23-
Jan 2, 202515.3015.3015.3015.3015.17-
Dec 30, 202415.4815.4815.3815.3815.25-
Dec 27, 202415.3815.3815.3815.3815.24-
Dec 23, 202415.2015.3415.2015.3415.21-
Dec 20, 202415.6815.6815.3915.4715.33-
Dec 19, 202415.7915.7915.4015.4015.26-
Dec 18, 202415.3615.8615.3615.8615.73-
Dec 17, 202415.6015.6615.5015.5915.45-
Dec 16, 202415.6315.6315.4415.4515.32-
Dec 13, 202415.3915.5115.2715.2715.14-
Dec 12, 202415.3015.6215.3015.6215.48-
Dec 11, 202415.7515.7515.3515.5515.41-
Dec 10, 202415.3415.5715.3415.5515.41-
Dec 9, 202415.7715.7715.6415.7015.56-
Dec 6, 202415.7615.7615.5715.6515.52-
Dec 5, 202415.6515.7715.6515.7115.57-
Dec 4, 202415.3415.6515.3415.5015.36-
Dec 3, 202415.4016.2215.4015.6215.481,095
Dec 2, 202415.6715.6715.6015.6315.49-
Nov 29, 202415.6615.6615.5215.5615.43-
Nov 28, 202415.2315.4915.2315.4915.36-
Nov 27, 202415.7315.7315.3815.4015.27-
Nov 26, 202415.4215.5915.3515.5915.45-
Nov 25, 202415.3915.4815.1015.1014.97-
Nov 22, 202415.0615.4315.0615.4315.30-
Nov 21, 202415.2415.2414.8514.9014.77-
Nov 20, 202412.6512.6512.6512.6512.54-
Nov 19, 202412.8112.9112.7312.7412.63-
Nov 18, 202412.7612.7612.5712.5912.48-
Nov 15, 202412.8412.8412.6412.6412.53-
Nov 14, 202412.4612.4612.4612.4612.35-
Nov 13, 202412.7212.7212.4812.4812.37-
Nov 12, 202412.8712.8712.7412.7412.63-
Nov 11, 202412.2912.7712.2912.7712.66-
Nov 8, 202412.4412.4412.2512.4312.32-
Nov 7, 202411.8112.2811.8112.2812.17-
Nov 6, 202411.6612.0611.6611.9411.83-
Nov 5, 202411.3911.6611.3911.5211.41-
Nov 4, 202411.4011.5511.4011.5511.45-
Nov 1, 202411.2011.5611.2011.5611.46-
Oct 31, 202411.7711.7811.2911.2911.19-
Oct 30, 202412.0612.0611.7811.7811.68-
Oct 29, 202411.8512.0711.8511.9811.8850
Oct 28, 202411.8212.1011.8212.0511.94-
Oct 25, 202411.8711.9811.8711.9811.87-
Oct 24, 202412.1512.1512.0512.0611.96-
Oct 23, 202412.0212.1312.0212.1312.02-
Oct 22, 202411.9812.3111.9812.1912.08-
Oct 21, 202412.1112.3512.1112.2012.09-
Oct 18, 202412.0012.3612.0012.2212.11-
Oct 17, 202412.1412.1411.8412.1312.02-
Oct 16, 202412.0312.0912.0312.0311.92-
Oct 15, 202411.9512.2911.9512.1212.01-
Oct 14, 202411.7712.0711.7712.0711.97-
Oct 11, 202412.0312.0311.9111.9311.82-
Oct 10, 202412.1312.1311.8511.8511.75-
Oct 9, 202411.9811.9811.9111.9211.82-
Oct 8, 202411.8711.8711.6211.7811.68-
Oct 7, 202411.9711.9711.8011.8211.72-
Oct 4, 202411.9211.9211.7511.8211.72-
Oct 3, 202412.0612.0711.8511.8511.74-
Oct 2, 202411.7712.0211.7712.0211.92-
Oct 1, 202411.9712.2211.9411.9411.84-
Sep 30, 202412.0512.2312.0512.2112.10-
Sep 27, 202412.3112.3412.2312.3412.23-
Sep 26, 202411.9512.2711.9512.2112.10-
Sep 25, 202411.9512.0511.9412.0511.94-
Sep 24, 202411.9612.1911.9512.1312.02-
Sep 23, 202411.7812.0811.7812.0811.97-
Sep 20, 202411.9012.0311.9012.0311.93-
Sep 19, 202411.6912.1311.6912.1011.99-
Sep 18, 202411.7211.8911.7211.8111.71-
Sep 17, 202412.1512.1512.0012.0011.90-
Sep 16, 202412.1912.1911.7911.7911.69-
Sep 13, 202412.2312.2312.0312.0311.92-
Sep 12, 202411.6012.0611.6012.0611.95-
Sep 11, 202411.5511.7011.5511.6811.58-
Sep 10, 202411.4511.7711.4511.7311.63-
Sep 9, 202411.7011.7011.6011.6911.58-
Sep 6, 202411.4511.7011.4511.6311.53-
Sep 5, 202411.3211.8111.3111.6511.54-
Sep 4, 202411.8311.8311.5011.5411.44-
Sep 3, 202412.0512.0511.9011.9011.80-
Sep 2, 202412.0612.0611.8811.9011.80-
Aug 30, 202412.0212.0911.9812.0011.90-
Aug 29, 202411.6611.9511.6611.8811.78-
Aug 28, 202411.6311.8811.6311.8211.72-
Aug 27, 202411.8411.8411.7211.7611.65-
Aug 26, 202411.8211.8611.8011.8011.69-
Aug 23, 202412.0212.0211.7311.8211.72-
Aug 22, 202411.6911.9411.6811.9211.82-
Aug 21, 202411.6511.9011.6511.8911.78-
Aug 20, 202411.7312.0011.7311.9011.80-
Aug 19, 202411.6011.9911.6011.9911.89-
Aug 16, 202411.7711.9411.7711.8811.77-
Aug 15, 202411.8911.8911.8911.8911.79-
Aug 14, 202411.8511.8511.8511.8511.75-
Aug 13, 202411.4411.4411.4411.4411.35-
Aug 12, 202411.4411.5611.4411.5611.45-
Aug 9, 202411.6911.6911.6911.6911.59-
Aug 8, 202411.6711.6711.6711.6711.57-
Aug 7, 202411.8811.8811.8811.8811.78-
Aug 6, 202411.5111.5111.5111.5111.41-
Aug 5, 202411.8111.8411.8111.8411.73-
Aug 2, 202412.5312.5412.3512.3512.24-
Aug 1, 202412.5712.7112.5712.7112.60-
Jul 31, 202412.4912.7312.4912.7312.62-
Jul 30, 202411.9912.5011.9912.5012.39-
Jul 29, 202412.5312.5312.5312.5312.43-
Jul 26, 202412.5312.5312.5312.5312.42-
Jul 25, 202412.0512.3712.0512.3712.26-
Jul 24, 202412.2412.4012.2412.4012.30-
Jul 23, 202412.1512.5012.1512.4512.34-
Jul 22, 202412.4012.4112.2912.4112.30-
Jul 19, 202412.3612.3612.1912.2112.10-
Jul 18, 202412.4012.4012.2612.3312.22-
Jul 17, 202412.5512.5512.2012.2512.14-
Jul 16, 202412.1012.3712.1012.3712.26-
Jul 15, 202412.3212.5112.3012.3812.27-
Jul 12, 202412.1812.4712.1812.4612.35-
Jul 11, 202411.9812.3611.9812.3612.25-
Jul 10, 202412.1612.3512.1612.3012.19-
Jul 9, 202412.5912.5912.4512.4512.35-
Jul 8, 202412.8012.8012.4812.4812.37-
Jul 5, 202412.4012.6612.4012.6412.52-
Jul 4, 202412.4912.6512.4912.6512.54-
Jul 3, 202412.3612.7012.3612.6812.57-
Jul 2, 202412.6912.6912.4412.5512.44-
Jul 1, 202412.4912.6712.4912.5712.46-
Jun 28, 202412.5312.7012.5312.7012.59-
Jun 27, 202412.6012.7712.6012.7712.66-
Jun 26, 202412.5112.7912.5112.7712.65-
Jun 25, 202412.6612.6612.5312.6312.52-
Jun 24, 202412.4012.9812.4012.5412.43700
Jun 21, 202412.4512.6812.4512.6312.52-
Jun 20, 202412.3412.6112.3412.6112.50-
Jun 19, 202412.3212.5512.3212.5512.44-
Jun 18, 202412.2012.4712.2012.4712.36-
Jun 17, 202412.2212.2212.2212.2212.11-
Jun 14, 202411.9912.4011.9912.4012.29-
Jun 13, 202412.4412.4412.1912.1912.08-
Jun 12, 202411.9912.4011.9912.4012.29-
Jun 11, 202412.0312.2012.0312.1312.02-
Jun 10, 202412.5212.5212.2312.2312.13-
Jun 7, 202412.5012.5012.2812.3212.22-
Jun 6, 202411.9012.3811.9012.3612.26-
Jun 5, 202411.7312.0411.7312.0311.92-
Jun 4, 202411.9811.9811.9811.9811.87-
Jun 3, 202411.6111.6111.6111.6111.51-
May 31, 202411.7211.8311.6811.8311.73-
May 30, 2024 0.0823019 Dividend
May 30, 202412.3512.3511.9511.9911.89-
May 29, 202412.4012.4012.4012.4012.23-
May 28, 202412.4112.4112.4112.4112.24-
May 27, 202412.4912.4912.4912.4912.32-
May 24, 202412.6012.6012.4112.4412.27-
May 23, 202412.4012.5412.4012.5412.36-
May 22, 202412.4812.5512.4412.5512.37-
May 21, 202412.6012.6112.4412.5212.34-
May 20, 202412.9112.9112.4512.4812.30-
May 17, 202412.3612.7212.3612.6812.49-
May 16, 202413.6313.6313.6313.6313.43-
May 15, 202413.5313.8513.5313.7813.58-
May 14, 202413.9213.9213.7213.7613.56-
May 13, 202413.6013.8013.6013.7113.51-
May 10, 202413.6313.8113.6313.8113.62-
May 9, 202413.5613.8413.5613.8313.63-