APG|SGA SA (BST:279)
Germany · Delayed Price · Currency is EUR 195.00
-1.00 (-0.51%)
At close: May 19, 2026
BST:279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -1.01% | - |
| May 15, 2026 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 3.66% | - |
| May 14, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.55% | - |
| May 13, 2026 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | - | - |
| May 12, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.51% | - |
| May 11, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | - |
| May 8, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | - |
| May 7, 2026 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | - |
| May 6, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 0.51% | - |
| May 5, 2026 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | - |
| May 4, 2026 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | 0.51% | - |
| Apr 30, 2026 | 193.00 | 197.00 | 193.00 | 196.00 | 196.00 | 2.08% | - |
| Apr 29, 2026 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 0.52% | - |
| Apr 28, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 15 |
| Apr 27, 2026 | 210.00 | 210.00 | 191.00 | 192.00 | 192.00 | -8.57% | 23 |
| Apr 24, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 196.96 | 0.96% | - |
| Apr 23, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 195.08 | -1.89% | 10 |
| Apr 22, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 198.84 | - | - |
| Apr 21, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 198.84 | - | - |
| Apr 20, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 198.84 | -0.93% | - |
| Apr 17, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 200.71 | -0.93% | 15 |
| Apr 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 202.59 | - | - |
| Apr 15, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 202.59 | - | - |
| Apr 14, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 202.59 | - | - |
| Apr 13, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 202.59 | -0.92% | - |
| Apr 10, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 204.46 | 0.93% | - |
| Apr 9, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 202.59 | - | - |
| Apr 8, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 202.59 | 0.93% | - |
| Apr 7, 2026 | 212.00 | 218.00 | 212.00 | 214.00 | 200.71 | - | - |
| Apr 2, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 200.71 | 0.94% | - |
| Apr 1, 2026 | 212.00 | 214.00 | 212.00 | 212.00 | 198.84 | 0.95% | - |
| Mar 31, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 196.96 | -1.87% | - |
| Mar 30, 2026 | 208.00 | 214.00 | 206.00 | 214.00 | 200.71 | 2.88% | - |
| Mar 27, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 195.08 | -3.70% | 25 |
| Mar 26, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 202.59 | 0.93% | - |
| Mar 25, 2026 | 216.00 | 222.00 | 214.00 | 214.00 | 200.71 | -0.93% | 6 |
| Mar 24, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 202.59 | -1.82% | - |
| Mar 23, 2026 | 222.00 | 222.00 | 214.00 | 220.00 | 206.34 | -1.79% | - |
| Mar 20, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 210.09 | -0.88% | - |
| Mar 19, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 211.97 | -0.88% | 20 |
| Mar 18, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 213.84 | -2.56% | - |
| Mar 17, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 219.47 | 2.63% | 20 |
| Mar 16, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 213.84 | - | - |
| Mar 13, 2026 | 226.00 | 232.00 | 224.00 | 228.00 | 213.84 | 0.88% | - |
| Mar 12, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 211.97 | - | - |
| Mar 11, 2026 | 226.00 | 228.00 | 224.00 | 226.00 | 211.97 | - | - |
| Mar 10, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 211.97 | - | - |
| Mar 9, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 211.97 | -1.74% | - |
| Mar 6, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 215.72 | - | - |
| Mar 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 215.72 | - | - |