0GY.F - Gear Energy Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.33430.33430.32740.32740.327410,000
Jul 18, 20190.32770.32770.32770.32770.3277-
Jul 17, 20190.35000.35000.32200.32200.3220-
Jul 16, 20190.35600.35600.34400.34400.3440-
Jul 15, 20190.36200.36200.34800.34800.3480-
Jul 12, 20190.35600.35600.35600.35600.3560-
Jul 11, 20190.35400.35400.34800.34800.3480-
Jul 10, 20190.35400.35400.35400.35400.3540-
Jul 09, 20190.35600.35600.35600.35600.3560-
Jul 08, 20190.37000.37000.37000.37000.3700-
Jul 05, 20190.38740.38740.38740.38740.3874-
Jul 04, 20190.38020.38020.38020.38020.3802-
Jul 03, 20190.38560.38560.37290.37290.3729-
Jul 02, 20190.36490.36490.36490.36490.3649-
Jul 01, 20190.36410.36410.36410.36410.3641-
Jun 28, 20190.36300.36300.36300.36300.3630-
Jun 27, 20190.37570.37570.37570.37570.3757-
Jun 26, 20190.36750.36750.36750.36750.3675-
Jun 25, 20190.37920.37920.37920.37920.3792-
Jun 24, 20190.37990.37990.37990.37990.3799-
Jun 21, 20190.36960.36960.36960.36960.3696-
Jun 20, 20190.36890.36950.36890.36950.3695-
Jun 19, 20190.37400.37400.37400.37400.3740-
Jun 18, 20190.36520.36520.36520.36520.3652-
Jun 17, 20190.35250.35250.35250.35250.3525-
Jun 14, 20190.35250.35250.35250.35250.3525-
Jun 13, 20190.35860.35860.35860.35860.3586-
Jun 12, 20190.37140.37140.35900.35900.3590-
Jun 11, 20190.37310.37310.37310.37310.3731-
Jun 07, 20190.37230.37230.37230.37230.3723-
Jun 06, 20190.37840.37840.37840.37840.3784-
Jun 05, 20190.38480.38480.38470.38470.3847-
Jun 04, 20190.37690.37690.37690.37690.3769-
Jun 03, 20190.37120.37120.37120.37120.3712-
May 31, 20190.37140.37140.37140.37140.3714-
May 30, 20190.39880.40010.39880.40010.4001-
May 29, 20190.38510.38510.38510.38510.3851-
May 28, 20190.38590.38590.38590.38590.3859-
May 27, 20190.37190.37220.37190.37220.3722-
May 24, 20190.38500.38500.38500.38500.3850-
May 23, 20190.43360.43360.38480.38480.3848-
May 22, 20190.45470.45470.45470.45470.4547-
May 21, 20190.46090.46090.46090.46090.4609-
May 20, 20190.46060.46060.46060.46060.4606-
May 17, 20190.46470.46470.46470.46470.4647-
May 16, 20190.44480.44480.44480.44480.4448-
May 15, 20190.44380.44380.44380.44380.4438-
May 14, 20190.44930.44930.44930.44930.4493-
May 13, 20190.46350.46350.46350.46350.4635-
May 10, 20190.45600.45600.45600.45600.4560-
May 09, 20190.47010.47010.47010.47010.4701-
May 08, 20190.45720.45740.44390.45740.4574-
May 07, 20190.47140.47140.47140.47140.4714-
May 06, 20190.45710.45710.45710.45710.4571-
May 03, 20190.45000.49900.45000.49900.499010,000
May 02, 20190.45180.45180.44490.44490.4449-
Apr 30, 20190.49800.49800.49800.49800.4980-
Apr 29, 20190.45300.45300.45300.45300.4530-
Apr 26, 20190.49950.49950.47920.47920.4792-
Apr 25, 20190.51830.51830.50550.50550.5055-
Apr 24, 20190.55030.55030.55030.55030.5503-
Apr 23, 20190.53220.53220.53220.53220.5322-
Apr 18, 20190.49690.49690.49690.49690.4969-
Apr 17, 20190.51080.51080.51080.51080.5108-
Apr 16, 20190.52200.52200.52200.52200.5220-
Apr 15, 20190.52410.52410.52410.52410.5241-
Apr 12, 20190.49720.49720.49720.49720.4972-
Apr 11, 20190.49840.49840.49840.49840.4984-
Apr 10, 20190.48620.48620.48620.48620.4862-
Apr 09, 20190.50710.50710.50710.50710.5071-
Apr 08, 20190.44600.44600.44600.44600.4460-
Apr 05, 20190.40100.40100.40100.40100.4010-
Apr 04, 20190.41400.41400.41400.41400.4140-
Apr 03, 20190.38200.38800.38200.38800.3880-
Apr 02, 20190.38300.38900.38300.38900.3890-
Apr 01, 20190.38700.38700.37400.37400.3740-
Mar 29, 20190.38500.38500.38500.38500.3850-
Mar 28, 20190.36500.36500.36500.36500.3650-
Mar 27, 20190.37100.37100.37100.37100.3710-
Mar 26, 20190.37000.37000.37000.37000.3700-
Mar 25, 20190.38300.38300.38300.38300.3830-
Mar 22, 20190.37500.37500.37500.37500.3750-
Mar 21, 20190.38200.38200.36900.36900.3690-
Mar 20, 20190.35700.35700.35700.35700.3570-
Mar 19, 20190.37000.37300.37000.37300.3730-
Mar 18, 20190.35800.36400.35800.36400.3640-
Mar 15, 20190.37900.37900.37900.37900.3790-
Mar 14, 20190.37900.37900.37900.37900.3790-
Mar 13, 20190.37200.37200.37200.37200.3720-
Mar 12, 20190.37800.37800.37800.37800.3780-
Mar 11, 20190.37800.37800.37800.37800.3780-
Mar 08, 20190.38200.38200.37900.37900.3790-
Mar 07, 20190.38200.38200.38200.38200.3820-
Mar 06, 20190.39800.39800.39000.39000.3900-
Mar 05, 20190.39800.39800.39100.39100.3910-
Mar 04, 20190.41100.41100.41100.41100.4110-
Mar 01, 20190.40200.40200.39800.39800.3980-
Feb 28, 20190.40800.40800.40100.40100.4010-
Feb 27, 20190.40100.40100.40100.40100.4010-
Feb 26, 20190.38800.38800.38700.38700.3870-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...