Canada markets closed

Sage Group (The) PLC (SGK1.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
12.27+0.05 (+0.41%)
At close: 08:00AM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202412.2712.2712.2712.2712.2760
Jun 07, 202412.2312.2312.2312.2312.23-
Jun 06, 202411.9511.9511.9511.9511.95-
Jun 05, 202411.7811.7811.7811.7811.78-
Jun 04, 202411.7311.7311.7311.7311.73-
Jun 03, 202411.7511.7511.7511.7511.75-
May 31, 202411.6911.6911.6911.6911.69-
May 30, 202412.2012.2012.2012.2012.20-
May 30, 20240.0695 Dividend
May 29, 202412.2612.2612.2612.2612.19-
May 28, 202412.1912.1912.1912.1912.12-
May 27, 202412.1812.1812.1812.1812.11-
May 24, 202412.4012.4012.4012.4012.33-
May 23, 202412.3912.3912.3912.3912.31-
May 22, 202412.2812.2812.2812.2812.21-
May 21, 202412.4512.4512.4512.4512.38-
May 20, 202412.6412.6412.6412.6412.57-
May 17, 202412.3812.3812.3812.3812.31-
May 16, 202413.6713.6713.6713.6713.59-
May 15, 202413.6513.6513.6513.6513.57-
May 14, 202413.6213.6213.6213.6213.54-
May 13, 202413.6413.6413.6413.6413.56-
May 10, 202413.7213.7213.7213.7213.64-
May 09, 202413.6313.6313.6313.6313.55-
May 08, 202413.5313.5313.5313.5313.45-
May 07, 202413.5213.5213.5213.5213.45-
May 06, 202413.5113.5113.5113.5113.43-
May 03, 202413.2813.2813.2813.2813.21-
May 02, 202413.3013.3013.3013.3013.22-
Apr 30, 202413.3313.3313.3313.3313.25-
Apr 29, 202413.4313.4313.4313.4313.35-
Apr 26, 202413.2513.2513.2513.2513.17-
Apr 25, 202413.3413.3413.3413.3413.26-
Apr 24, 202413.2813.2813.2813.2813.20-
Apr 23, 202412.9812.9812.9812.9812.91-
Apr 22, 202412.9712.9712.9712.9712.89-
Apr 19, 202413.0913.0913.0913.0913.02-
Apr 18, 202413.2213.2213.2213.2213.14-
Apr 17, 202413.4713.4713.4713.4713.39-
Apr 16, 202413.5113.5113.5113.5113.43-
Apr 15, 202413.5213.5213.5213.5213.44-
Apr 12, 202413.7813.7813.7813.7813.71-
Apr 11, 202413.8213.8213.8213.8213.74-
Apr 10, 202413.7813.7813.7813.7813.70-
Apr 09, 202413.8413.8413.8413.8413.76-
Apr 08, 202414.2314.2314.2314.2314.15-
Apr 05, 202414.2414.2414.2414.2414.16-
Apr 04, 202414.2714.2714.2714.2714.19-
Apr 03, 202414.2714.2714.2714.2714.19-
Apr 02, 202414.4914.4914.4914.4914.41-
Mar 28, 202414.4414.4414.4414.4414.36-
Mar 27, 202414.6414.6414.6414.6414.56-
Mar 26, 202414.5014.5014.5014.5014.42-
Mar 25, 202414.4014.4014.4014.4014.32-
Mar 22, 202414.4414.4414.4414.4414.36-
Mar 21, 202414.0614.0614.0614.0613.98-
Mar 20, 202414.0014.0014.0014.0013.92-
Mar 19, 202413.9813.9813.9813.9813.90-
Mar 18, 202413.9013.9013.9013.9013.82-
Mar 15, 202414.1014.1014.1014.1014.02-
Mar 14, 202414.1014.1014.1014.1014.02-
Mar 13, 202414.3014.3014.3014.3014.22-
Mar 12, 202414.1214.1214.1214.1214.04-
Mar 11, 202414.3414.3414.3414.3414.26-
Mar 08, 202414.3414.3414.3414.3414.26-
Mar 07, 202414.2814.2814.2814.2814.20-
Mar 06, 202414.1614.1614.1614.1614.08-
Mar 05, 202414.3614.3614.3614.3614.28-
Mar 04, 202414.2414.2414.2414.2414.16-
Mar 01, 202414.2414.2414.2414.2414.16-
Feb 29, 202413.9413.9413.9413.9413.86-
Feb 28, 202413.8413.8413.8413.8413.76-
Feb 27, 202413.8613.8613.8613.8613.78-
Feb 26, 202413.9413.9413.9413.9413.86-
Feb 23, 202413.8813.8813.8813.8813.80-
Feb 22, 202413.4213.4213.4213.4213.34-
Feb 21, 202413.4213.4213.4213.4213.34-
Feb 20, 202413.5613.5613.5613.5613.48-
Feb 19, 202413.5013.5013.5013.5013.42-
Feb 16, 202413.5213.5213.5213.5213.44-
Feb 15, 202413.3813.3813.3813.3813.30-
Feb 14, 202413.3013.3013.3013.3013.22-
Feb 13, 202413.4813.4813.4813.4813.40-
Feb 12, 202413.6613.6613.6613.6613.58-
Feb 09, 202413.4613.4613.4613.4613.38-
Feb 08, 202413.4213.4213.4213.4213.34-
Feb 07, 202413.2413.2413.2413.2413.16-
Feb 06, 202413.2013.2013.2013.2013.13-
Feb 05, 202413.4013.4013.4013.4013.32-
Feb 02, 202413.4813.4813.4813.4813.40-
Feb 01, 202413.5413.5413.5413.5413.46-
Jan 31, 202413.7013.7013.7013.7013.62-
Jan 30, 202413.5213.5213.5213.5213.44-
Jan 29, 202413.5213.5213.5213.5213.44-
Jan 26, 202413.4413.4413.4413.4413.36-
Jan 25, 202413.2013.2013.2013.2013.13-
Jan 24, 202413.2813.2813.2813.2813.20-
Jan 23, 202413.1813.1813.1813.1813.11-
Jan 22, 202413.1613.1613.1613.1613.09-
Jan 19, 202413.2613.2613.2613.2613.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...