GJ9.MU Historical Prices | ALGETA Stock

Dow

0.80% Nasdaq

0.97%

ALGETA (GJ9.MU)

-Munich

26.56 0.17(0.64%) May 10, 3:06AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 6, 2012	20.84	21.67	20.84	21.67	0	21.67
Dec 5, 2012	21.17	21.17	20.84	20.84	0	20.84
Dec 4, 2012	21.29	21.29	21.17	21.17	0	21.17
Dec 3, 2012	20.75	21.29	20.75	21.29	0	21.29
Nov 30, 2012	20.91	20.91	20.75	20.75	0	20.75
Nov 29, 2012	20.32	20.91	20.32	20.91	0	20.91
Nov 28, 2012	20.31	20.32	20.31	20.32	0	20.32
Nov 27, 2012	20.28	20.31	20.28	20.31	0	20.31
Nov 26, 2012	20.43	20.43	20.28	20.28	0	20.28
Nov 23, 2012	20.51	20.51	20.43	20.43	0	20.43
Nov 22, 2012	20.53	20.53	20.51	20.51	0	20.51
Nov 21, 2012	20.31	20.76	20.31	20.76	0	20.76
Nov 20, 2012	20.46	20.46	20.31	20.31	0	20.31
Nov 19, 2012	20.23	20.46	20.23	20.46	0	20.46
Nov 16, 2012	19.70	20.23	19.70	20.23	0	20.23
Nov 15, 2012	20.08	20.08	19.70	19.70	0	19.70
Nov 14, 2012	19.44	20.08	19.44	20.08	0	20.08
Nov 13, 2012	19.87	19.87	19.44	19.44	0	19.44
Nov 12, 2012	20.57	20.57	19.87	19.87	0	19.87
Nov 9, 2012	20.68	20.68	20.57	20.57	0	20.57
Nov 8, 2012	20.65	20.68	20.65	20.68	0	20.68
Nov 7, 2012	20.67	20.67	20.65	20.65	0	20.65
Nov 6, 2012	20.80	20.80	20.67	20.67	0	20.67
Nov 5, 2012	21.13	21.13	20.80	20.80	0	20.80
Nov 2, 2012	21.27	21.27	21.13	21.13	0	21.13
Nov 1, 2012	20.78	21.27	20.78	21.27	0	21.27
Oct 31, 2012	20.67	20.78	20.67	20.78	0	20.78
Oct 30, 2012	20.76	20.76	20.67	20.67	0	20.67
Oct 29, 2012	21.05	21.05	20.76	20.76	0	20.76
Oct 26, 2012	20.74	21.05	20.74	21.05	0	21.05
Oct 25, 2012	20.52	20.74	20.52	20.74	0	20.74
Oct 24, 2012	20.25	20.52	20.25	20.52	0	20.52
Oct 23, 2012	20.80	20.80	20.25	20.25	0	20.25
Oct 22, 2012	20.97	20.97	20.80	20.80	0	20.80
Oct 19, 2012	21.20	21.20	20.97	20.97	0	20.97
Oct 18, 2012	21.60	21.60	21.20	21.20	0	21.20
Oct 17, 2012	21.50	21.60	21.50	21.60	0	21.60
Oct 16, 2012	21.11	21.50	21.11	21.50	0	21.50
Oct 15, 2012	21.09	21.11	21.09	21.11	0	21.11
Oct 12, 2012	21.24	21.24	21.09	21.09	0	21.09
Oct 11, 2012	20.89	21.24	20.89	21.24	0	21.24
Oct 10, 2012	21.25	21.25	20.89	20.89	0	20.89
Oct 9, 2012	21.24	21.25	21.24	21.25	0	21.25
Oct 8, 2012	21.80	21.80	21.24	21.24	0	21.24
Oct 5, 2012	21.40	21.80	21.40	21.80	0	21.80
Oct 4, 2012	21.67	21.67	21.40	21.40	0	21.40
Oct 3, 2012	22.08	22.08	21.67	21.67	0	21.67
Oct 2, 2012	21.20	22.08	21.20	22.08	0	22.08
Oct 1, 2012	20.10	21.20	20.10	21.20	0	21.20
Sep 28, 2012	19.95	20.10	19.95	20.10	0	20.10
Sep 27, 2012	20.06	20.06	19.95	19.95	0	19.95
Sep 26, 2012	20.26	20.26	20.06	20.06	0	20.06
Sep 25, 2012	19.80	20.26	19.80	20.26	0	20.26
Sep 24, 2012	19.28	19.80	19.28	19.80	0	19.80
Sep 21, 2012	19.24	19.28	19.24	19.28	0	19.28
Sep 20, 2012	19.38	19.38	19.19	19.19	0	19.19
Sep 19, 2012	19.52	19.52	19.38	19.38	0	19.38
Sep 18, 2012	19.61	19.61	19.52	19.52	0	19.52
Sep 17, 2012	19.69	19.69	19.61	19.61	0	19.61
Sep 14, 2012	19.53	19.69	19.53	19.69	0	19.69
Sep 13, 2012	19.79	19.79	19.53	19.53	0	19.53
Sep 12, 2012	20.22	20.22	19.79	19.79	0	19.79
Sep 11, 2012	19.62	20.22	19.62	20.22	0	20.22
Sep 10, 2012	19.67	19.67	19.62	19.62	0	19.62
Sep 7, 2012	19.75	19.75	19.67	19.67	0	19.67
Sep 6, 2012	19.66	19.75	19.66	19.75	0	19.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GJ9.MU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ALGETA (GJ9.MU)