Sabre Corp (19S.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 56 |
| 05 Jul 2024 | 2.4520 | 2.4980 | 2.4520 | 2.4750 | 2.4750 | - |
| 04 Jul 2024 | 2.4320 | 2.4480 | 2.4320 | 2.4480 | 2.4480 | - |
| 03 Jul 2024 | 2.3760 | 2.4720 | 2.3730 | 2.4290 | 2.4290 | - |
| 02 Jul 2024 | 2.3650 | 2.3840 | 2.3590 | 2.3840 | 2.3840 | - |
| 01 Jul 2024 | 2.4610 | 2.4610 | 2.3950 | 2.3950 | 2.3950 | - |
| 28 Jun 2024 | 2.4870 | 2.4870 | 2.3790 | 2.3790 | 2.3790 | - |
| 27 Jun 2024 | 2.4000 | 2.4470 | 2.4000 | 2.4470 | 2.4470 | - |
| 26 Jun 2024 | 2.4070 | 2.4230 | 2.3980 | 2.4230 | 2.4230 | - |
| 25 Jun 2024 | 2.4510 | 2.4890 | 2.4380 | 2.4380 | 2.4380 | - |
| 24 Jun 2024 | 2.5450 | 2.5450 | 2.4440 | 2.4440 | 2.4440 | - |
| 21 Jun 2024 | 2.5340 | 2.5620 | 2.5290 | 2.5620 | 2.5620 | - |
| 20 Jun 2024 | 2.4650 | 2.5100 | 2.4650 | 2.4920 | 2.4920 | - |
| 19 Jun 2024 | 2.4530 | 2.4570 | 2.4530 | 2.4540 | 2.4540 | - |
| 18 Jun 2024 | 2.4350 | 2.4760 | 2.4330 | 2.4760 | 2.4760 | - |
| 17 Jun 2024 | 2.4020 | 2.4050 | 2.3630 | 2.4050 | 2.4050 | - |
| 14 Jun 2024 | 2.5280 | 2.5310 | 2.3360 | 2.3360 | 2.3360 | - |
| 13 Jun 2024 | 2.7090 | 2.7130 | 2.5790 | 2.5790 | 2.5790 | - |
| 12 Jun 2024 | 2.6730 | 2.8420 | 2.6710 | 2.7580 | 2.7580 | - |
| 11 Jun 2024 | 2.6720 | 2.6850 | 2.6300 | 2.6300 | 2.6300 | - |
| 10 Jun 2024 | 2.5810 | 2.7060 | 2.5770 | 2.7060 | 2.7060 | - |
| 07 Jun 2024 | 2.7090 | 2.7090 | 2.5920 | 2.5920 | 2.5920 | - |
| 06 Jun 2024 | 2.8000 | 2.8030 | 2.7380 | 2.7380 | 2.7380 | - |
| 05 Jun 2024 | 2.7800 | 2.8300 | 2.7770 | 2.8020 | 2.8020 | - |
| 04 Jun 2024 | 2.8820 | 2.8820 | 2.7750 | 2.7750 | 2.7750 | - |
| 03 Jun 2024 | 2.8600 | 2.8740 | 2.8600 | 2.8740 | 2.8740 | - |
| 31 May 2024 | 2.7760 | 2.8110 | 2.7600 | 2.8110 | 2.8110 | - |
| 30 May 2024 | 2.7040 | 2.8490 | 2.7030 | 2.8490 | 2.8490 | - |
| 29 May 2024 | 2.7970 | 2.7970 | 2.7460 | 2.7460 | 2.7460 | - |
| 28 May 2024 | 2.8080 | 2.8180 | 2.7950 | 2.7950 | 2.7950 | - |
| 27 May 2024 | 2.8060 | 2.8180 | 2.8060 | 2.8180 | 2.8180 | - |
| 24 May 2024 | 2.7280 | 2.7640 | 2.7260 | 2.7640 | 2.7640 | - |
| 23 May 2024 | 2.6910 | 2.6910 | 2.6310 | 2.6340 | 2.6340 | - |
| 22 May 2024 | 2.7540 | 2.7980 | 2.7440 | 2.7440 | 2.7440 | - |
| 21 May 2024 | 2.7800 | 2.8290 | 2.7540 | 2.7540 | 2.7540 | - |
| 20 May 2024 | 2.7770 | 2.8270 | 2.7750 | 2.7770 | 2.7770 | - |
| 17 May 2024 | 2.8170 | 2.8660 | 2.8130 | 2.8130 | 2.8130 | - |
| 16 May 2024 | 2.8820 | 2.8880 | 2.8820 | 2.8870 | 2.8870 | - |
| 15 May 2024 | 2.8410 | 2.8410 | 2.8140 | 2.8410 | 2.8410 | - |
| 14 May 2024 | 2.7680 | 2.8680 | 2.7680 | 2.7990 | 2.7990 | - |
| 13 May 2024 | 2.6240 | 2.8160 | 2.6200 | 2.8160 | 2.8160 | - |
| 10 May 2024 | 2.6920 | 2.6920 | 2.5900 | 2.5900 | 2.5900 | - |
| 09 May 2024 | 2.4250 | 2.5880 | 2.4250 | 2.5880 | 2.5880 | - |
| 08 May 2024 | 2.4500 | 2.4500 | 2.3580 | 2.4000 | 2.4000 | - |
| 07 May 2024 | 2.4830 | 2.4990 | 2.4150 | 2.4990 | 2.4990 | - |
| 06 May 2024 | 2.3840 | 2.4770 | 2.3840 | 2.4120 | 2.4120 | - |
| 03 May 2024 | 2.6950 | 2.6980 | 2.3950 | 2.3950 | 2.3950 | - |
| 02 May 2024 | 2.6740 | 2.7560 | 2.6740 | 2.7560 | 2.7560 | - |
| 30 Apr 2024 | 2.6350 | 2.6520 | 2.6230 | 2.6490 | 2.6490 | - |
| 29 Apr 2024 | 2.5910 | 2.6350 | 2.5910 | 2.6210 | 2.6210 | - |
| 26 Apr 2024 | 2.5740 | 2.5830 | 2.5510 | 2.5510 | 2.5510 | - |
| 25 Apr 2024 | 2.5160 | 2.5390 | 2.5160 | 2.5390 | 2.5390 | - |
| 24 Apr 2024 | 2.5740 | 2.5750 | 2.4700 | 2.4870 | 2.4870 | - |
| 23 Apr 2024 | 2.4680 | 2.5500 | 2.4660 | 2.5500 | 2.5500 | - |
| 22 Apr 2024 | 2.2970 | 2.3650 | 2.2950 | 2.3650 | 2.3650 | - |
| 19 Apr 2024 | 2.3720 | 2.3930 | 2.3690 | 2.3750 | 2.3750 | - |
| 18 Apr 2024 | 2.4400 | 2.4810 | 2.4040 | 2.4040 | 2.4040 | - |
| 17 Apr 2024 | 2.3690 | 2.4190 | 2.3690 | 2.4190 | 2.4190 | - |
| 16 Apr 2024 | 2.3970 | 2.3990 | 2.3760 | 2.3760 | 2.3760 | - |
| 15 Apr 2024 | 2.4680 | 2.4690 | 2.3680 | 2.3800 | 2.3800 | - |
| 12 Apr 2024 | 2.5310 | 2.5380 | 2.4600 | 2.4600 | 2.4600 | - |
| 11 Apr 2024 | 2.4500 | 2.5180 | 2.4090 | 2.5180 | 2.5180 | - |
| 10 Apr 2024 | 2.4710 | 2.4730 | 2.4150 | 2.4150 | 2.4150 | - |
| 09 Apr 2024 | 2.3990 | 2.4860 | 2.3970 | 2.4780 | 2.4780 | - |
| 08 Apr 2024 | 2.4270 | 2.4570 | 2.3970 | 2.4570 | 2.4570 | - |
| 05 Apr 2024 | 2.3540 | 2.3540 | 2.3300 | 2.3340 | 2.3340 | - |
| 04 Apr 2024 | 2.4100 | 2.4690 | 2.4090 | 2.4680 | 2.4680 | - |
| 03 Apr 2024 | 2.3430 | 2.3820 | 2.3430 | 2.3820 | 2.3820 | - |
| 02 Apr 2024 | 2.2300 | 2.2440 | 2.1440 | 2.2440 | 2.2440 | - |
| 28 Mar 2024 | 2.2050 | 2.2120 | 2.1670 | 2.1670 | 2.1670 | - |
| 27 Mar 2024 | 2.0980 | 2.1880 | 2.0980 | 2.1880 | 2.1880 | - |
| 26 Mar 2024 | 2.0780 | 2.1780 | 2.0780 | 2.1780 | 2.1780 | - |
| 25 Mar 2024 | 2.1050 | 2.1330 | 2.0950 | 2.1220 | 2.1220 | - |
| 22 Mar 2024 | 2.0920 | 2.1140 | 2.0560 | 2.0800 | 2.0800 | - |
| 21 Mar 2024 | 2.0950 | 2.1260 | 2.0900 | 2.0900 | 2.0900 | - |
| 20 Mar 2024 | 1.8270 | 2.0040 | 1.8270 | 2.0040 | 2.0040 | - |
| 19 Mar 2024 | 1.7750 | 1.8410 | 1.7750 | 1.8410 | 1.8410 | - |
| 18 Mar 2024 | 1.8090 | 1.8290 | 1.7740 | 1.7760 | 1.7760 | - |
| 15 Mar 2024 | 1.7445 | 1.7540 | 1.7275 | 1.7540 | 1.7540 | - |
| 14 Mar 2024 | 1.7485 | 1.7635 | 1.6930 | 1.7270 | 1.7270 | - |
| 13 Mar 2024 | 1.7850 | 1.7875 | 1.7495 | 1.7495 | 1.7495 | - |
| 12 Mar 2024 | 1.8345 | 1.8560 | 1.7765 | 1.7765 | 1.7765 | - |
| 11 Mar 2024 | 1.9480 | 1.9685 | 1.8495 | 1.8495 | 1.8495 | - |
| 08 Mar 2024 | 1.9535 | 1.9810 | 1.9195 | 1.9195 | 1.9195 | - |
| 07 Mar 2024 | 1.9690 | 2.0380 | 1.9690 | 1.9850 | 1.9850 | - |
| 06 Mar 2024 | 2.0180 | 2.0210 | 1.8830 | 1.9890 | 1.9890 | - |
| 05 Mar 2024 | 2.1970 | 2.1970 | 2.0090 | 2.0260 | 2.0260 | - |
| 04 Mar 2024 | 2.3860 | 2.3880 | 2.0910 | 2.2100 | 2.2100 | - |
| 01 Mar 2024 | 2.4360 | 2.4440 | 2.4200 | 2.4440 | 2.4440 | - |
| 29 Feb 2024 | 2.3900 | 2.4540 | 2.3830 | 2.4320 | 2.4320 | - |
| 28 Feb 2024 | 2.4650 | 2.4650 | 2.3970 | 2.4080 | 2.4080 | - |
| 27 Feb 2024 | 2.4390 | 2.4700 | 2.4390 | 2.4680 | 2.4680 | - |
| 26 Feb 2024 | 2.4900 | 2.4930 | 2.4070 | 2.4070 | 2.4070 | - |
| 23 Feb 2024 | 2.6060 | 2.6060 | 2.5290 | 2.5290 | 2.5290 | - |
| 22 Feb 2024 | 2.6870 | 2.7020 | 2.6060 | 2.6060 | 2.6060 | - |
| 21 Feb 2024 | 2.5240 | 2.6120 | 2.5240 | 2.6120 | 2.6120 | - |
| 20 Feb 2024 | 2.7890 | 2.7890 | 2.4960 | 2.4960 | 2.4960 | - |
| 19 Feb 2024 | 2.7500 | 2.8010 | 2.7460 | 2.8010 | 2.8010 | - |
| 16 Feb 2024 | 3.1550 | 3.1900 | 2.7800 | 2.7800 | 2.7800 | - |
| 15 Feb 2024 | 4.0750 | 4.0750 | 2.9270 | 2.9270 | 2.9270 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.