Sonic Healthcare Limited (SAB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 61 |
| Apr 25, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Apr 24, 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 61 |
| Apr 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Apr 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 19, 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - |
| Apr 18, 2024 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 802 |
| Apr 17, 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 20 |
| Apr 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 15, 2024 | 16.06 | 16.48 | 16.06 | 16.48 | 16.48 | 80 |
| Apr 12, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| Apr 11, 2024 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | 150 |
| Apr 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 200 |
| Apr 09, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Apr 05, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Apr 04, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Apr 03, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Apr 02, 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | 300 |
| Mar 28, 2024 | 17.46 | 17.46 | 17.44 | 17.44 | 17.44 | - |
| Mar 27, 2024 | 17.49 | 17.49 | 17.40 | 17.40 | 17.40 | - |
| Mar 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 25, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Mar 22, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Mar 21, 2024 | 16.85 | 17.21 | 16.85 | 17.21 | 17.21 | 20 |
| Mar 20, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 19, 2024 | 16.23 | 16.63 | 16.23 | 16.63 | 16.63 | 60 |
| Mar 18, 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 50 |
| Mar 15, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Mar 14, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
| Mar 13, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Mar 12, 2024 | 16.80 | 16.80 | 16.61 | 16.80 | 16.80 | 4,664 |
| Mar 11, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| Mar 07, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 59 |
| Mar 06, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Mar 05, 2024 | 16.47 | 16.90 | 16.47 | 16.90 | 16.90 | 59 |
| Mar 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 01, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Mar 01, 2024 | 0.43 Dividend | |||||
| Feb 29, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.57 | 243 |
| Feb 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
| Feb 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
| Feb 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
| Feb 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
| Feb 22, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.01 | - |
| Feb 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
| Feb 20, 2024 | 17.60 | 18.00 | 17.39 | 17.39 | 16.97 | 4,423 |
| Feb 19, 2024 | 19.06 | 19.06 | 19.05 | 19.05 | 18.59 | 241 |
| Feb 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
| Feb 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
| Feb 14, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
| Feb 13, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.00 | - |
| Feb 12, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.61 | - |
| Feb 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | 100 |
| Feb 08, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
| Feb 07, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.29 | - |
| Feb 06, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.44 | - |
| Feb 05, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.69 | - |
| Feb 02, 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 300 |
| Feb 01, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
| Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
| Jan 30, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.00 | - |
| Jan 29, 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 61 |
| Jan 26, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.63 | - |
| Jan 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.59 | - |
| Jan 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
| Jan 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
| Jan 22, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.35 | - |
| Jan 19, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.00 | - |
| Jan 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | - |
| Jan 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
| Jan 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
| Jan 15, 2024 | 19.35 | 19.65 | 19.35 | 19.65 | 19.18 | 200 |
| Jan 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.89 | - |
| Jan 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 200 |
| Jan 10, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.80 | - |
| Jan 09, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - |
| Jan 08, 2024 | 19.11 | 19.11 | 19.05 | 19.05 | 18.59 | 60 |
| Jan 05, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.76 | - |
| Jan 04, 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 19.02 | 140 |
| Jan 03, 2024 | 19.51 | 19.70 | 19.49 | 19.70 | 19.23 | 10 |
| Jan 02, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | - |
| Dec 29, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.01 | - |
| Dec 28, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.92 | - |
| Dec 27, 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 18.94 | 24 |
| Dec 22, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.66 | - |
| Dec 21, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.84 | - |
| Dec 20, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - |
| Dec 19, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
| Dec 18, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
| Dec 15, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.64 | - |
| Dec 14, 2023 | 19.30 | 19.30 | 18.92 | 18.92 | 18.47 | 200 |
| Dec 13, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.67 | 100 |
| Dec 12, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.62 | - |
| Dec 11, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.42 | - |
| Dec 08, 2023 | 18.85 | 18.85 | 18.84 | 18.84 | 18.39 | - |
| Dec 07, 2023 | 18.20 | 18.60 | 18.20 | 18.59 | 18.15 | 90 |
| Dec 06, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | - |
| Dec 05, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.