Software AG - SOW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 23, 2024	36.76	37.12	37.12	37.38	36.72	317,596
February 22, 2024	36.6	36.66	36.66	37.14	36.6	0
February 21, 2024	36.68	36.6	36.6	36.96	36.6	0
February 20, 2024	37.68	36.76	36.76	37.9	36.74	0
February 19, 2024	37.96	37.7	37.7	38	37.46	0
February 16, 2024	38.5	37.96	37.96	38.5	37.96	0
February 15, 2024	38.58	38.5	38.5	38.58	38.44	0
February 14, 2024	38.64	38.58	38.58	38.64	38.56	0
February 13, 2024	38.78	38.64	38.64	38.78	38.64	0
February 12, 2024	38.72	38.78	38.78	38.82	38.64	0
February 09, 2024	38.4	38.72	38.72	38.72	38.4	0
February 08, 2024	38.54	38.4	38.4	38.54	38.4	0
February 07, 2024	38.5	38.54	38.54	38.56	38.46	78
February 06, 2024	38.86	38.5	38.5	38.86	38.42	356
February 05, 2024	38.96	38.86	38.86	38.96	38.52	1,111
February 02, 2024	38.96	38.98	38.98	39	38.64	139
February 01, 2024	38.66	39	39	39	38.38	465
January 31, 2024	38.74	38.68	38.68	39.02	38.48	0
January 30, 2024	38.64	38.56	38.56	39.14	37.9	0
January 29, 2024	38.9	38.68	38.68	38.92	38.54	0
January 26, 2024	38.62	38.96	38.96	39.14	38.54	0
January 25, 2024	38.84	38.72	38.72	38.9	38.36	0
January 24, 2024	38.9	38.9	38.9	38.92	38.7	0
January 23, 2024	38.78	38.78	38.78	38.86	38.34	0
January 22, 2024	38.9	38.74	38.74	38.96	37.7	0
January 19, 2024	38.58	38.88	38.88	39.46	38.42	0
January 18, 2024	38.22	38.58	38.58	38.58	38.2	0
January 17, 2024	37.86	38.18	38.18	38.26	37.7	0
January 16, 2024	37.94	38.1	38.1	38.1	37.86	0
January 15, 2024	37.96	38.02	38.02	38.1	37.72	0
January 12, 2024	38.06	37.74	37.74	38.1	37.6	0
January 11, 2024	37.66	38.02	38.02	38.06	37.44	0
January 10, 2024	37.42	37.52	37.52	37.56	37.28	0
January 09, 2024	37.24	37.48	37.48	37.54	36.94	0
January 08, 2024	37.06	37.28	37.28	37.28	36.58	0
January 05, 2024	36.14	37.18	37.18	37.2	36.06	0
January 04, 2024	36.4	36.24	36.24	36.64	36.16	0
January 03, 2024	36.86	36.38	36.38	37.38	36.36	0
January 02, 2024	36.14	36.88	36.88	36.96	35.78	0
December 29, 2023	35.8	36.1	36.1	36.12	35.72	0
December 28, 2023	35.58	35.78	35.78	36	35.38	0
December 27, 2023	35.38	35.52	35.52	35.8	35	0
December 22, 2023	35.06	35.38	35.38	35.6	35.06	0
December 21, 2023	34.96	35.04	35.04	35.24	34.78	0
December 20, 2023	33.76	34.96	34.96	35.22	33.38	0
December 19, 2023	32.44	33.84	33.84	33.88	32.4	0
December 18, 2023	31.86	32.48	32.48	32.68	31.86	0
December 15, 2023	31.66	31.86	31.86	31.92	31.5	0
December 14, 2023	31.94	31.64	31.64	31.96	31.5	0
December 13, 2023	31.62	31.86	31.86	31.88	31.54	0
December 12, 2023	32.04	31.66	31.66	32.06	31.62	0
December 11, 2023	31.88	31.96	31.96	31.96	31.78	0
December 08, 2023	31.9	31.92	31.92	31.92	31.66	0
December 07, 2023	31.74	31.9	31.9	31.92	31.66	0
December 06, 2023	31.72	31.82	31.82	31.88	31.7	0
December 05, 2023	31.92	31.68	31.68	32.06	31.58	0
December 04, 2023	31.94	31.92	31.92	32.08	31.76	0
December 01, 2023	31.92	31.94	31.94	32.06	31.74	0
November 30, 2023	31.9	31.92	31.92	31.94	31.72	0
November 29, 2023	32.06	31.86	31.86	32.12	31.76	0

Software AG (SOW.DE) XETRA