Frankfurt - Delayed Quote EUR

Saputo Inc. (SB7.F)

17.07
+0.18
+(1.07%)
At close: May 28 at 8:44:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 202517.0717.0717.0717.0717.07200
May 27, 202516.8916.8916.8916.8916.89-
May 26, 202516.9316.9316.9316.9316.93-
May 23, 202516.6816.6816.6816.6816.68-
May 22, 202516.6116.6116.6116.6116.61-
May 21, 202516.6716.6716.6716.6716.67-
May 20, 202516.3016.6016.3016.6016.60200
May 19, 202516.5616.5616.5616.5616.56-
May 16, 202516.4616.4616.4616.4616.46-
May 15, 202516.2216.2216.2216.2216.22-
May 14, 202516.4516.4516.4516.4516.45-
May 13, 202516.6916.6916.6916.6916.69-
May 12, 202516.7516.7516.7516.7516.75-
May 9, 202516.6716.6716.6716.6716.67-
May 8, 202516.6116.6116.6116.6116.61-
May 7, 202516.4216.4216.4216.4216.42-
May 6, 202516.5216.5216.5216.5216.52-
May 5, 202516.5216.5216.5216.5216.52-
May 2, 202516.4216.4216.4216.4216.42-
Apr 30, 202516.7216.7216.7216.7216.72-
Apr 29, 202516.7416.7416.7416.7416.74-
Apr 28, 202516.6016.6016.6016.6016.60-
Apr 25, 202516.7816.7816.7816.7816.78-
Apr 24, 202516.6416.6416.6416.6416.64-
Apr 23, 202516.9517.1016.7316.7316.73465
Apr 22, 202516.5816.5816.5816.5816.58-
Apr 17, 202516.2716.2716.2716.2716.27-
Apr 16, 202516.0816.0816.0816.0816.08-
Apr 15, 202516.2316.2316.2316.2316.23-
Apr 14, 202515.9415.9415.9415.9415.94-
Apr 11, 202515.6015.6015.6015.6015.60-
Apr 10, 202516.1216.1216.1216.1216.12-
Apr 9, 202515.2315.2315.2315.2315.23-
Apr 8, 202515.6215.7815.6215.7815.78-
Apr 7, 202514.9515.4114.9515.4115.41-
Apr 4, 202516.3316.3316.3316.3316.33-
Apr 3, 202515.9416.0915.9416.0916.09-
Apr 2, 202516.2616.2616.2616.2616.26-
Apr 1, 202515.8915.8915.8915.8915.89-
Mar 31, 202515.7715.7715.7715.7715.77-
Mar 28, 202516.1716.1716.1716.1716.17-
Mar 27, 202516.2416.2416.2416.2416.24-
Mar 26, 202516.5816.5816.5816.5816.58-
Mar 25, 202516.4616.4616.4616.4616.46-
Mar 24, 202516.3116.3116.3116.3116.31-
Mar 21, 202516.2716.2716.2716.2716.27-
Mar 20, 202516.3516.3516.3516.3516.35-
Mar 19, 202516.2316.2316.2316.2316.23-
Mar 18, 202516.1916.1916.1916.1916.19-
Mar 17, 202515.9815.9815.9815.9815.98-
Mar 14, 202515.7815.7815.7815.7815.78-
Mar 13, 202515.8615.8615.8615.8615.86-
Mar 12, 202515.7015.7015.7015.7015.70-
Mar 11, 202515.9115.9415.9115.9415.9479
Mar 10, 202516.2916.2916.2916.2916.29-
Mar 7, 202516.3216.3216.3216.3216.32-
Mar 6, 202516.3416.3416.3416.3416.34-
Mar 5, 202516.0516.0516.0516.0516.05-
Mar 4, 2025 0.12192301 Dividend
Mar 4, 202516.5316.5316.5316.5316.53-
Mar 3, 202516.9217.2016.9217.0016.81204
Feb 28, 202517.0617.0617.0617.0616.87-
Feb 27, 202517.1917.1917.1917.1917.00-
Feb 26, 202516.7716.7716.7716.7716.58-
Feb 25, 202517.2317.2317.2317.2317.03-
Feb 24, 202517.0617.1616.5017.1616.962,323
Feb 21, 202517.1317.1317.1317.1316.93-
Feb 20, 202516.7317.0016.7317.0016.81300
Feb 19, 202516.6416.6416.6416.6416.45-
Feb 18, 202516.3616.3616.3616.3616.18-
Feb 17, 202516.3016.3016.3016.3016.11-
Feb 14, 202516.3516.3516.3516.3516.17-
Feb 13, 202516.3016.3016.3016.3016.11-
Feb 12, 202516.1416.1416.1416.1415.96-
Feb 11, 202516.2616.2616.2616.2616.08-
Feb 10, 202516.0216.0216.0216.0215.84-
Feb 7, 202515.8515.8515.8515.8515.67-
Feb 6, 202516.0816.0816.0816.0815.90-
Feb 5, 202515.7815.7815.7815.7815.60-
Feb 4, 202515.4515.6215.4515.6215.45128
Feb 3, 202515.8415.9315.3215.3215.154
Jan 31, 202516.2416.2416.2416.2416.05-
Jan 30, 202515.9315.9315.9315.9315.75-
Jan 29, 202515.6815.8515.6815.8515.673,400
Jan 28, 202515.7115.7115.7115.7115.53-
Jan 27, 202515.5315.8515.5315.8515.67132
Jan 24, 202515.7015.7015.7015.7015.52-
Jan 23, 202515.6815.6815.6315.6515.48440
Jan 22, 202515.6315.6315.6315.6315.46-
Jan 21, 202515.3015.3015.3015.3015.12-
Jan 20, 202515.4015.4015.3515.3515.181,125
Jan 17, 202515.6415.6415.6415.6415.47-
Jan 16, 202515.7015.7015.7015.7015.52-
Jan 15, 202515.7015.8015.6515.8015.62500
Jan 14, 202515.8415.8515.7015.7015.521,000
Jan 13, 202515.7315.9515.7315.9515.77-
Jan 10, 202516.2716.2716.0016.0015.82125
Jan 9, 202516.5116.5116.5116.5116.33-
Jan 8, 202516.5616.6016.5616.6016.41230
Jan 7, 202516.6016.6016.6016.6016.41-
Jan 6, 202516.9216.9216.9216.9216.73-
Jan 3, 202516.8616.8616.8616.8616.67-
Jan 2, 202516.6716.8316.6716.8316.644
Dec 30, 202416.4916.4916.4916.4916.31-
Dec 27, 202416.6216.6216.6216.6216.43-
Dec 23, 202416.7216.7216.7216.7216.53-
Dec 20, 202416.7916.7916.7916.7916.60-
Dec 19, 202416.8216.8216.8216.8216.63-
Dec 18, 202416.9516.9516.9516.9516.76-
Dec 17, 202417.1317.1317.1317.1316.94-
Dec 16, 202417.4717.4717.4717.4717.27-
Dec 13, 202417.4817.4817.4817.4817.28-
Dec 12, 202417.6717.6717.6717.6717.48-
Dec 11, 202417.8017.8017.8017.8017.60-
Dec 10, 2024 0.12192301 Dividend
Dec 10, 202417.8217.8617.8217.8617.6710
Dec 9, 202417.8417.8417.8417.8417.45-
Dec 6, 202418.2718.2718.2718.2717.87-
Dec 5, 202418.3318.3318.3318.3317.93-
Dec 4, 202418.5218.5218.5218.5218.12-
Dec 3, 202418.0318.1918.0318.1917.804
Dec 2, 202417.4317.5017.4317.5017.13-
Nov 29, 202417.3917.3917.3917.3917.01-
Nov 28, 202417.7017.7017.5817.5817.20100
Nov 27, 202417.4417.4417.4417.4417.06-
Nov 26, 202417.7517.7517.7517.7517.36-
Nov 25, 202417.7817.9017.7817.9017.5162
Nov 22, 202417.8117.9117.8117.9117.52-
Nov 21, 202417.5717.5717.5717.5717.18-
Nov 20, 202417.5517.5517.5517.5517.17-
Nov 19, 202417.6217.6217.6017.6017.22175
Nov 18, 202417.6417.6417.6417.6417.25-
Nov 15, 202417.7717.7717.7717.7717.38-
Nov 14, 202417.6417.6417.6417.6417.26-
Nov 13, 202417.5817.5817.5817.5817.20-
Nov 12, 202417.5917.5917.5917.5917.21-
Nov 11, 202417.9017.9017.9017.9017.51-
Nov 8, 202417.8217.8217.8217.8217.43-
Nov 7, 202417.7717.7717.7717.7717.38-
Nov 6, 202418.0818.0818.0818.0817.69-
Nov 5, 202417.4817.4817.4817.4817.10-
Nov 4, 202417.6517.6517.6517.6517.27-
Nov 1, 202417.4617.5517.4617.5517.17-
Oct 31, 202417.7817.7817.7017.7017.324
Oct 30, 202417.6817.6817.6817.6817.30-
Oct 29, 202418.0318.0317.8717.8717.48-
Oct 28, 202418.0818.0818.0318.0317.64-
Oct 25, 202418.0218.0218.0218.0217.63-
Oct 24, 202418.2818.2818.1718.1717.78-
Oct 23, 202418.5118.5118.5118.5118.11-
Oct 22, 202418.4518.4518.4418.4418.04-
Oct 21, 202418.4718.4718.4718.4718.06-
Oct 18, 202418.5618.5618.5618.5618.16-
Oct 17, 202418.6518.6518.6518.6518.24-
Oct 16, 202418.4918.5818.4918.5818.18-
Oct 15, 202419.0019.0019.0019.0018.59-
Oct 14, 202418.9918.9918.9918.9918.57-
Oct 11, 202418.9618.9618.9618.9618.55-
Oct 10, 202419.0619.0619.0619.0618.64-
Oct 9, 202419.0719.0719.0719.0718.65-
Oct 8, 202418.8318.8318.8318.8318.42-
Oct 7, 202419.0119.0119.0119.0118.60-
Oct 4, 202419.0819.0819.0819.0818.66-
Oct 3, 202419.2719.2719.2719.2718.85-
Oct 2, 202419.5219.6019.5219.6019.17100
Oct 1, 202419.2819.2819.2819.2818.86-
Sep 30, 202419.0819.0819.0819.0818.67-
Sep 27, 202419.2619.2619.2619.2618.84-
Sep 26, 202419.2219.2519.2219.2518.84-
Sep 25, 202419.3219.3219.3219.3218.90-
Sep 24, 202419.3619.3619.3619.3618.94-
Sep 23, 202419.1919.3319.1919.3318.92-
Sep 20, 202419.1419.1419.1419.1418.72-
Sep 19, 202419.0219.0819.0219.0818.67-
Sep 18, 202419.1519.1719.1519.1718.75-
Sep 17, 202419.3519.3519.3519.3518.93-
Sep 16, 202419.4319.4319.4319.4319.01-
Sep 13, 202419.9919.9919.9919.9919.55-
Sep 12, 202420.0420.0420.0420.0419.60-
Sep 11, 202419.6819.7019.6819.7019.27-
Sep 10, 2024 0.12192301 Dividend
Sep 10, 202419.8719.8719.8719.8719.44-
Sep 9, 202419.6919.9219.6919.9219.31800
Sep 6, 202419.7619.8319.7619.8319.21-
Sep 5, 202419.8819.8819.8819.8819.26-
Sep 4, 202419.6719.8319.6719.8319.21-
Sep 3, 202419.9419.9419.8019.8019.19-
Sep 2, 202419.9920.1519.9819.9819.36103
Aug 30, 202420.0420.0420.0420.0419.42-
Aug 29, 202420.2020.2020.2020.2019.57-
Aug 28, 202420.3020.3820.3020.3819.75-
Aug 27, 202420.3320.3320.3320.3319.70-
Aug 26, 202420.3120.3120.3120.3119.68-
Aug 23, 202419.8719.8719.8719.8719.25-
Aug 22, 202419.7519.7519.7519.7519.14-
Aug 21, 202419.5519.5519.5519.5518.94-
Aug 20, 202419.6719.6719.6719.6719.06-
Aug 19, 202419.6019.6019.6019.6019.00-
Aug 16, 202419.9720.0919.9720.0919.478
Aug 15, 202419.7019.9519.7019.9519.33-
Aug 14, 202419.9519.9519.9519.9519.33-
Aug 13, 202419.5319.5319.5319.5318.93-
Aug 12, 202420.3520.4120.3520.4119.78343
Aug 9, 202420.9820.9820.9820.9820.33-
Aug 8, 202420.3820.4020.0420.4019.77500
Aug 7, 202420.3920.3920.3920.3919.76-
Aug 6, 202419.8520.3819.8520.3819.75-
Aug 5, 202420.2620.2620.2620.2619.63-
Aug 2, 202420.9921.1420.9921.1420.483
Aug 1, 202421.2021.2021.2021.2020.54-
Jul 31, 202421.0921.0921.0921.0920.44-
Jul 30, 202421.0121.0121.0121.0120.36-
Jul 29, 202421.0921.0921.0921.0920.44-
Jul 26, 202421.0721.0721.0721.0720.42-
Jul 25, 202420.9921.0820.9921.0820.43-
Jul 24, 202420.9420.9420.9420.9420.29-
Jul 23, 202420.8420.8420.8420.8420.19-
Jul 22, 202420.8020.9220.8020.9220.27420
Jul 19, 202421.0021.0021.0021.0020.35230
Jul 18, 202421.1121.1121.1121.1120.45-
Jul 17, 202420.8820.9320.8820.9320.28-
Jul 16, 202421.1421.1421.1421.1420.4810
Jul 15, 202421.4021.4021.0921.0920.44-
Jul 12, 202421.3021.3021.3021.3020.64-
Jul 11, 202421.0321.0321.0321.0320.38-
Jul 10, 202420.9020.9020.9020.9020.25-
Jul 9, 202420.8920.8920.8520.8520.20242
Jul 8, 202420.8620.8620.8620.8620.21-
Jul 5, 202420.9420.9420.9420.9420.29-
Jul 4, 202421.0621.0621.0621.0620.41-
Jul 3, 202421.4821.5021.4821.5020.83170
Jul 2, 202420.7221.3320.7221.3320.67200
Jul 1, 202420.7920.7920.7920.7920.14-
Jun 28, 202421.1521.3021.1121.3020.64583
Jun 27, 202421.0521.0521.0521.0520.40-
Jun 26, 202420.9220.9220.9220.9220.27-
Jun 25, 202420.5920.5920.3220.3219.69500
Jun 24, 202419.9319.9319.9219.9219.3164
Jun 21, 202419.9219.9719.9219.9619.3450
Jun 20, 202419.5219.8419.5219.8419.231,500
Jun 19, 202419.8519.8519.8519.8519.23-
Jun 18, 2024 0.118714504 Dividend
Jun 18, 202419.9219.9219.7119.7119.1080
Jun 17, 202419.8819.9319.8819.9319.13-
Jun 14, 202419.9219.9219.9219.9219.12-
Jun 13, 202419.5019.6719.5019.6718.8950
Jun 12, 202420.1520.1520.1520.1519.34-
Jun 11, 202419.8319.8319.8319.8319.03-
Jun 10, 202420.1220.1220.1120.1119.303
Jun 7, 202418.9018.9018.9018.9018.14-
Jun 6, 202418.6718.6718.6718.6717.92-
Jun 5, 202418.8118.8118.8118.8118.06-
Jun 4, 202418.6218.6218.6218.6217.87-
Jun 3, 202418.5418.5718.5418.5717.8310
May 31, 202418.2518.2518.2518.2517.52-
May 30, 202418.0018.0018.0018.0017.28-
May 29, 202418.4318.4318.3118.3117.58-
May 28, 202418.6718.6718.3818.5317.79570

Related Tickers

300791.SZ Sirio Pharma Co., Ltd.
23.54
-2.97%
 
HO7.BE Hormel Foods Corp
26.60
+2.90%
 
KU9.F WK Kellogg Co
15.28
+1.46%
 
GCHE.ME Public Joint Stock Company "Cherkizovo Group"
2,650.50
+0.06%
 
RCL.JO RCL Foods Limited
984.00
+2.29%
 
ITM1.SG Italmobiliare SpA
26.00
+0.78%
 
0SL.F Scandi Standard AB (publ)
8.06
-0.86%
 
BIO.VI Biogena Group Invest AG
2.1400
+9.18%
 
VEZ.SG Veganz Group AG
12.80
-3.40%
 
SVRT.TA SavorEat Ltd.
254.60
-2.45%