Sabre Corp (19S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | - |
| 27 Jun 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
| 26 Jun 2024 | 2.4200 | 2.4460 | 2.4200 | 2.4460 | 2.4460 | - |
| 25 Jun 2024 | 2.4640 | 2.4640 | 2.4500 | 2.4500 | 2.4500 | - |
| 24 Jun 2024 | 2.5570 | 2.5570 | 2.4640 | 2.4640 | 2.4640 | - |
| 21 Jun 2024 | 2.5470 | 2.5750 | 2.5300 | 2.5560 | 2.5560 | - |
| 20 Jun 2024 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | - |
| 19 Jun 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
| 18 Jun 2024 | 2.4480 | 2.5520 | 2.4480 | 2.4790 | 2.4790 | - |
| 17 Jun 2024 | 2.4160 | 2.4160 | 2.3810 | 2.4090 | 2.4090 | - |
| 14 Jun 2024 | 2.5390 | 2.5430 | 2.3500 | 2.3500 | 2.3500 | - |
| 13 Jun 2024 | 2.7230 | 2.7230 | 2.5540 | 2.5540 | 2.5540 | - |
| 12 Jun 2024 | 2.6860 | 2.7870 | 2.6860 | 2.7870 | 2.7870 | - |
| 11 Jun 2024 | 2.6860 | 2.7100 | 2.6860 | 2.7100 | 2.7100 | - |
| 10 Jun 2024 | 2.5930 | 2.7160 | 2.5930 | 2.7160 | 2.7160 | - |
| 07 Jun 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
| 06 Jun 2024 | 2.8130 | 2.8130 | 2.7190 | 2.7190 | 2.7190 | - |
| 05 Jun 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| 04 Jun 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 03 Jun 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 104 |
| 31 May 2024 | 2.7870 | 2.8050 | 2.7870 | 2.8050 | 2.8050 | - |
| 30 May 2024 | 2.7160 | 2.8340 | 2.7160 | 2.8340 | 2.8340 | - |
| 29 May 2024 | 2.8100 | 2.8150 | 2.7470 | 2.7520 | 2.7520 | - |
| 28 May 2024 | 2.8210 | 2.8210 | 2.7840 | 2.7840 | 2.7840 | - |
| 27 May 2024 | 2.8190 | 2.8350 | 2.8190 | 2.8350 | 2.8350 | - |
| 24 May 2024 | 2.7410 | 2.7760 | 2.7410 | 2.7760 | 2.7760 | - |
| 23 May 2024 | 2.7040 | 2.7040 | 2.6110 | 2.7030 | 2.7030 | - |
| 22 May 2024 | 2.7660 | 2.7880 | 2.7550 | 2.7550 | 2.7550 | - |
| 21 May 2024 | 2.7930 | 2.7930 | 2.7650 | 2.7660 | 2.7660 | - |
| 20 May 2024 | 2.7900 | 2.8450 | 2.7900 | 2.8450 | 2.8450 | - |
| 17 May 2024 | 2.8320 | 2.8450 | 2.7850 | 2.7850 | 2.7850 | - |
| 16 May 2024 | 2.8960 | 2.8990 | 2.8960 | 2.8990 | 2.8990 | - |
| 15 May 2024 | 2.8550 | 2.8920 | 2.8420 | 2.8790 | 2.8790 | - |
| 14 May 2024 | 2.7810 | 2.8640 | 2.7810 | 2.8390 | 2.8390 | - |
| 13 May 2024 | 2.6370 | 2.7830 | 2.6370 | 2.7830 | 2.7830 | - |
| 10 May 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 09 May 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
| 08 May 2024 | 2.4630 | 2.4630 | 2.4300 | 2.4300 | 2.4300 | - |
| 07 May 2024 | 2.4960 | 2.4960 | 2.4890 | 2.4890 | 2.4890 | - |
| 06 May 2024 | 2.3970 | 2.4160 | 2.3970 | 2.4160 | 2.4160 | - |
| 03 May 2024 | 2.7100 | 2.7110 | 2.3970 | 2.3970 | 2.3970 | - |
| 02 May 2024 | 2.7260 | 2.7780 | 2.6520 | 2.6520 | 2.6520 | - |
| 30 Apr 2024 | 2.6460 | 2.6950 | 2.6460 | 2.6820 | 2.6820 | - |
| 29 Apr 2024 | 2.6040 | 2.6300 | 2.6040 | 2.6300 | 2.6300 | - |
| 26 Apr 2024 | 2.5870 | 2.5870 | 2.5470 | 2.5470 | 2.5470 | - |
| 25 Apr 2024 | 2.5390 | 2.5410 | 2.5130 | 2.5410 | 2.5410 | - |
| 24 Apr 2024 | 2.5860 | 2.5860 | 2.4810 | 2.5450 | 2.5450 | - |
| 23 Apr 2024 | 2.4810 | 2.5630 | 2.4810 | 2.5630 | 2.5630 | - |
| 22 Apr 2024 | 2.3270 | 2.3270 | 2.3050 | 2.3050 | 2.3050 | - |
| 19 Apr 2024 | 2.3820 | 2.3930 | 2.3120 | 2.3120 | 2.3120 | - |
| 18 Apr 2024 | 2.4430 | 2.4430 | 2.4060 | 2.4060 | 2.4060 | - |
| 17 Apr 2024 | 2.3850 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | - |
| 16 Apr 2024 | 2.4080 | 2.4270 | 2.3770 | 2.3920 | 2.3920 | - |
| 15 Apr 2024 | 2.4940 | 2.4940 | 2.3900 | 2.4020 | 2.4020 | - |
| 12 Apr 2024 | 2.5450 | 2.5450 | 2.4550 | 2.4550 | 2.4550 | - |
| 11 Apr 2024 | 2.4630 | 2.5300 | 2.4130 | 2.5300 | 2.5300 | - |
| 10 Apr 2024 | 2.4850 | 2.4850 | 2.4080 | 2.4080 | 2.4080 | - |
| 09 Apr 2024 | 2.4120 | 2.4970 | 2.4120 | 2.4970 | 2.4970 | - |
| 08 Apr 2024 | 2.4400 | 2.5230 | 2.4080 | 2.5230 | 2.5230 | - |
| 05 Apr 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 04 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 03 Apr 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
| 02 Apr 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
| 28 Mar 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
| 27 Mar 2024 | 2.1170 | 2.2000 | 2.1170 | 2.2000 | 2.2000 | - |
| 26 Mar 2024 | 2.1180 | 2.1710 | 2.1180 | 2.1710 | 2.1710 | - |
| 25 Mar 2024 | 2.1180 | 2.1180 | 2.1150 | 2.1150 | 2.1150 | - |
| 22 Mar 2024 | 2.1250 | 2.1250 | 2.0390 | 2.1210 | 2.1210 | - |
| 21 Mar 2024 | 2.1080 | 2.1250 | 2.1080 | 2.1250 | 2.1250 | - |
| 20 Mar 2024 | 1.8370 | 1.9910 | 1.8370 | 1.9625 | 1.9625 | 1,630 |
| 19 Mar 2024 | 1.7850 | 1.8600 | 1.7795 | 1.8330 | 1.8330 | 1,105 |
| 18 Mar 2024 | 1.8215 | 1.8215 | 1.7750 | 1.7870 | 1.7870 | - |
| 15 Mar 2024 | 1.7545 | 1.7545 | 1.7375 | 1.7375 | 1.7375 | - |
| 14 Mar 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
| 13 Mar 2024 | 1.7965 | 1.7965 | 1.7360 | 1.7360 | 1.7360 | - |
| 12 Mar 2024 | 1.8465 | 1.8465 | 1.7775 | 1.7775 | 1.7775 | - |
| 11 Mar 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 08 Mar 2024 | 1.9730 | 2.0170 | 1.9390 | 1.9390 | 1.9390 | - |
| 07 Mar 2024 | 1.9800 | 2.0240 | 1.9800 | 1.9840 | 1.9840 | - |
| 06 Mar 2024 | 2.0310 | 2.0310 | 1.9930 | 1.9930 | 1.9930 | - |
| 05 Mar 2024 | 2.2090 | 2.2090 | 1.9800 | 1.9800 | 1.9800 | 1,000 |
| 04 Mar 2024 | 2.3980 | 2.3980 | 2.1950 | 2.1950 | 2.1950 | - |
| 01 Mar 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
| 29 Feb 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
| 28 Feb 2024 | 2.4780 | 2.4780 | 2.4690 | 2.4690 | 2.4690 | - |
| 27 Feb 2024 | 2.4520 | 2.4690 | 2.4520 | 2.4690 | 2.4690 | - |
| 26 Feb 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | - |
| 23 Feb 2024 | 2.6190 | 2.6190 | 2.5060 | 2.5060 | 2.5060 | - |
| 22 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 21 Feb 2024 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | - |
| 20 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 65,220 |
| 19 Feb 2024 | 2.7580 | 2.8300 | 2.7580 | 2.8300 | 2.8300 | 4,780 |
| 16 Feb 2024 | 3.1690 | 3.1690 | 2.7220 | 2.7220 | 2.7220 | - |
| 15 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 14 Feb 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 13 Feb 2024 | 4.0480 | 4.0480 | 4.0420 | 4.0420 | 4.0420 | 4,000 |
| 12 Feb 2024 | 3.8050 | 4.0340 | 3.8050 | 4.0340 | 4.0340 | - |
| 09 Feb 2024 | 3.8260 | 3.8390 | 3.8050 | 3.8390 | 3.8390 | - |
| 08 Feb 2024 | 3.7220 | 3.8030 | 3.7220 | 3.8030 | 3.8030 | - |
| 07 Feb 2024 | 3.8330 | 3.8330 | 3.7340 | 3.7340 | 3.7340 | - |
| *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.