Canada markets closed

Sabre Corporation (19S.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.6790+0.0410 (+1.55%)
At close: 08:31AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.67802.67902.67802.67902.6790850
Apr 30, 20242.63802.63802.63802.63802.6380-
Apr 29, 20242.59402.59402.59402.59402.5940-
Apr 26, 20242.57702.57702.57502.57502.5750850
Apr 25, 20242.51902.51902.51902.51902.5190-
Apr 24, 20242.57702.57702.57702.57702.5770-
Apr 23, 20242.47002.47002.47002.47002.4700-
Apr 22, 20242.30002.30002.30002.30002.3000-
Apr 19, 20242.37002.37002.37002.37002.3700-
Apr 18, 20242.43302.43302.43302.43302.4330-
Apr 17, 20242.37502.37502.37502.37502.3750-
Apr 16, 20242.39802.39802.39802.39802.3980-
Apr 15, 20242.47202.47202.47202.47202.4720-
Apr 12, 20242.53402.53402.53402.53402.5340-
Apr 11, 20242.45302.45302.45302.45302.4530-
Apr 10, 20242.47402.47402.47402.47402.4740-
Apr 09, 20242.40102.40102.40102.40102.4010-
Apr 08, 20242.43002.43002.43002.43002.4300-
Apr 05, 20242.35702.35702.35702.35702.3570-
Apr 04, 20242.42902.42902.42902.42902.4290-
Apr 03, 20242.34502.34502.34502.34502.3450-
Apr 02, 20242.23302.23302.23302.23302.2330-
Mar 28, 20242.20802.20802.20802.20802.2080-
Mar 27, 20242.10102.10102.10102.10102.1010-
Mar 26, 20242.08302.08302.08302.08302.0830-
Mar 25, 20242.10802.10802.10802.10802.1080-
Mar 22, 20242.09402.09402.03602.03602.03601,000
Mar 21, 20242.09802.09802.09802.09802.0980-
Mar 20, 20241.82702.00701.82702.00702.00701,000
Mar 19, 20241.77451.77451.77451.77451.7745-
Mar 18, 20241.81151.81401.81151.81401.8140125
Mar 15, 20241.74401.79951.74401.79951.79951,000
Mar 14, 20241.75051.77851.75051.77851.77852,000
Mar 13, 20241.78701.78701.77401.77401.7740300
Mar 12, 20241.83701.87101.83701.87101.8710280
Mar 11, 20241.96101.96101.96101.96101.9610-
Mar 08, 20241.95651.95651.95651.95651.9565-
Mar 07, 20241.97101.97101.97101.97101.9710-
Mar 06, 20242.02102.06302.02102.06302.0630250
Mar 05, 20242.18002.18002.18002.18002.1800-
Mar 04, 20242.38802.38802.38802.38802.3880-
Mar 01, 20242.43902.48302.43902.48302.4830210
Feb 29, 20242.39202.39202.39202.39202.3920-
Feb 28, 20242.46802.46802.46802.46802.4680-
Feb 27, 20242.44202.44202.44202.44202.4420-
Feb 26, 20242.49402.49402.49402.49402.4940-
Feb 23, 20242.60902.60902.60902.60902.6090-
Feb 22, 20242.69002.69902.69002.69902.69906,000
Feb 21, 20242.52702.58502.52702.58502.5850260
Feb 20, 20242.79202.79202.71002.71002.7100500
Feb 19, 20242.75102.75102.75102.75102.7510-
Feb 16, 20243.15903.15903.15903.15903.1590-
Feb 15, 20244.08004.08003.33603.33603.3360500
Feb 14, 20243.84903.88803.84903.88803.88802,000
Feb 13, 20244.03804.03804.03804.03804.0380-
Feb 12, 20243.79503.79503.79503.79503.7950-
Feb 09, 20243.79503.79503.79403.79403.79401,000
Feb 08, 20243.71203.71203.71203.71203.7120-
Feb 07, 20243.82303.82903.82303.82903.82901,000
Feb 06, 20243.72003.72003.72003.72003.7200-
Feb 05, 20243.80603.80603.80603.80603.8060-
Feb 02, 20243.85103.85103.85103.85103.8510-
Feb 01, 20243.89503.89503.89503.89503.8950-
Jan 31, 20243.87603.87603.87603.87603.8760-
Jan 30, 20244.15504.15504.15504.15504.1550-
Jan 29, 20244.11304.11304.11304.11304.1130-
Jan 26, 20244.06604.06604.06604.06604.0660-
Jan 25, 20243.94903.94903.94903.94903.9490-
Jan 24, 20244.04204.04204.04204.04204.0420-
Jan 23, 20243.96103.96103.96103.96103.9610-
Jan 22, 20243.96303.96303.96303.96303.9630-
Jan 19, 20243.79403.79403.79403.79403.7940-
Jan 18, 20243.76603.76603.76603.76603.7660-
Jan 17, 20243.83503.83503.83503.83503.8350-
Jan 16, 20243.81703.81703.81703.81703.8170-
Jan 15, 20243.89603.89603.89603.89603.8960-
Jan 12, 20243.89603.89603.89603.89603.8960-
Jan 11, 20243.95403.95403.95403.95403.9540-
Jan 10, 20243.95603.95603.95603.95603.9560-
Jan 09, 20244.17404.17404.17404.17404.1740-
Jan 08, 20243.93004.02003.93004.02004.0200100
Jan 05, 20243.86103.86103.86103.86103.8610-
Jan 04, 20243.81703.81703.81703.81703.8170-
Jan 03, 20243.84703.84703.84703.84703.8470-
Jan 02, 20243.93504.03603.93504.03604.03601,000
Dec 29, 20233.99303.99303.99303.99303.9930-
Dec 28, 20234.03504.03504.03504.03504.0350-
Dec 27, 20234.08304.08304.08304.08304.0830-
Dec 22, 20234.09904.09904.09904.09904.0990-
Dec 21, 20233.81703.81703.81703.81703.8170-
Dec 20, 20233.85003.85003.85003.85003.8500-
Dec 19, 20233.84803.84803.84803.84803.8480-
Dec 18, 20233.92403.92403.92403.92403.9240-
Dec 15, 20234.02904.02904.02904.02904.0290-
Dec 14, 20233.93803.93803.93803.93803.9380-
Dec 13, 20233.67603.67603.67603.67603.6760-
Dec 12, 20233.72903.72903.72903.72903.7290-
Dec 11, 20233.56103.56103.56103.56103.5610-
Dec 08, 20233.36403.36403.36403.36403.3640-
Dec 07, 20233.22803.22803.22803.22803.2280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...