Sopra Steria Group SA (OR8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 5 |
| 08 May 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 07 May 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 06 May 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 03 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 02 May 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 30 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 29 Apr 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 26 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 25 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 24 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 23 Apr 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 22 Apr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 19 Apr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 18 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 17 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 16 Apr 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 15 Apr 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| 12 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 11 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 10 Apr 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 09 Apr 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 08 Apr 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 05 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| 04 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 03 Apr 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| 02 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 28 Mar 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 27 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 26 Mar 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 25 Mar 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 22 Mar 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 21 Mar 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 20 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 19 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 18 Mar 2024 | 230.00 | 231.80 | 230.00 | 231.80 | 231.80 | 5 |
| 15 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 14 Mar 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 13 Mar 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 12 Mar 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 11 Mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 08 Mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 07 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 06 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 05 Mar 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| 04 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 01 Mar 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| 29 Feb 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 28 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 27 Feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| 26 Feb 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 23 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 22 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 21 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 20 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 19 Feb 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 16 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - |
| 15 Feb 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 14 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 13 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| 12 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 09 Feb 2024 | 216.20 | 220.80 | 216.20 | 220.80 | 220.80 | 25 |
| 08 Feb 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 07 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 06 Feb 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| 05 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 02 Feb 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 01 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 31 Jan 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 30 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 29 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 26 Jan 2024 | 205.20 | 214.20 | 205.20 | 214.20 | 214.20 | 5 |
| 25 Jan 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 24 Jan 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 23 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 22 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 19 Jan 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 18 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 17 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 16 Jan 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 15 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 12 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 11 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 10 Jan 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 09 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 08 Jan 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 05 Jan 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 04 Jan 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 03 Jan 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 02 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 29 Dec 2023 | 197.90 | 198.80 | 197.90 | 198.80 | 198.80 | - |
| 28 Dec 2023 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 27 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 22 Dec 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 21 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 20 Dec 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 19 Dec 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 18 Dec 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 15 Dec 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 14 Dec 2023 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| *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.