U.S. markets closed

Gatekeeper Systems Inc. (1GK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4600+0.0040 (+0.88%)
At close: 8:18AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20210.46000.46000.46000.46000.4600-
Jan 21, 20210.45600.45600.45600.45600.4560-
Jan 20, 20210.45400.45400.45400.45400.4540-
Jan 19, 20210.44800.44800.44800.44800.4480-
Jan 18, 20210.45600.45600.45600.45600.4560-
Jan 15, 20210.45600.45600.45600.45600.4560-
Jan 14, 20210.45400.45400.45400.45400.4540-
Jan 13, 20210.45800.45800.45800.45800.4580-
Jan 12, 20210.45800.45800.45800.45800.4580-
Jan 11, 20210.46400.46400.46400.46400.4640-
Jan 08, 20210.47000.47000.47000.47000.4700-
Jan 07, 20210.45400.45400.45400.45400.4540-
Jan 06, 20210.46800.46800.46800.46800.4680-
Jan 05, 20210.43600.46000.43600.46000.46003,700
Jan 04, 20210.43200.43200.43200.43200.4320-
Dec 30, 20200.45200.45200.45200.45200.4520-
Dec 29, 20200.45800.45800.45800.45800.4580-
Dec 28, 20200.45800.45800.45800.45800.4580-
Dec 23, 20200.45800.45800.45800.45800.4580-
Dec 22, 20200.44600.44600.44600.44600.4460-
Dec 21, 20200.45200.45200.45200.45200.4520-
Dec 18, 20200.47800.47800.47800.47800.4780-
Dec 17, 20200.44400.44400.44400.44400.4440-
Dec 16, 20200.44000.44000.44000.44000.4400-
Dec 15, 20200.44600.44600.44600.44600.4460-
Dec 14, 20200.44600.46000.44600.46000.46004,000
Dec 11, 20200.39000.44800.39000.44800.448019,500
Dec 10, 20200.34600.34600.34600.34600.3460-
Dec 09, 20200.38000.38000.38000.38000.38004,000
Dec 08, 20200.38200.38200.38200.38200.3820-
Dec 07, 20200.37600.37600.37600.37600.3760-
Dec 04, 20200.39200.39200.39200.39200.3920-
Dec 03, 20200.37800.37800.37800.37800.3780-
Dec 02, 20200.36200.36200.36200.36200.3620-
Dec 01, 20200.38800.38800.38800.38800.3880-
Nov 30, 20200.41200.41200.41200.41200.4120-
Nov 27, 20200.44000.44000.44000.44000.4400-
Nov 26, 20200.43000.43000.43000.43000.4300-
Nov 25, 20200.41400.41400.41400.41400.4140-
Nov 24, 20200.44000.44000.44000.44000.4400-
Nov 23, 20200.45800.45800.45800.45800.4580-
Nov 20, 20200.42000.42000.42000.42000.4200-
Nov 19, 20200.43400.43400.42000.42000.42003,000
Nov 18, 20200.43800.43800.43800.43800.4380-
Nov 17, 20200.45200.45200.45200.45200.4520-
Nov 16, 20200.45800.45800.45800.45800.4580-
Nov 13, 20200.47000.47000.47000.47000.4700-
Nov 12, 20200.49800.49800.49800.49800.4980-
Nov 11, 20200.49200.49200.49200.49200.4920-
Nov 10, 20200.48000.50500.48000.50500.50501,000
Nov 09, 20200.46000.46000.46000.46000.46003,000
Nov 06, 20200.48800.48800.48800.48800.4880-
Nov 05, 20200.45400.45400.45400.45400.4540-
Nov 04, 20200.50000.50000.50000.50000.50002,000
Nov 03, 20200.48400.48400.48400.48400.4840-
Nov 02, 20200.50500.50500.50500.50500.5050-
Oct 30, 20200.53000.53000.53000.53000.5300-
Oct 29, 20200.49800.49800.49800.49800.4980-
Oct 28, 20200.52000.52000.52000.52000.5200-
Oct 27, 20200.53000.53000.53000.53000.5300-
Oct 26, 20200.53500.53500.53500.53500.5350-
Oct 23, 20200.54500.56000.54500.56000.56004,000
Oct 22, 20200.53000.53000.53000.53000.5300-
Oct 21, 20200.56500.56500.56500.56500.5650-
Oct 20, 20200.58500.58500.58500.58500.5850-
Oct 19, 20200.60500.60500.60500.60500.6050-
Oct 16, 20200.60000.60000.60000.60000.6000-
Oct 15, 20200.58500.58500.58500.58500.5850-
Oct 14, 20200.61000.61000.61000.61000.6100-
Oct 13, 20200.57000.59500.57000.59500.59503,500
Oct 12, 20200.56500.62500.56500.62500.62506,000
Oct 09, 20200.52500.52500.52500.52500.5250-
Oct 08, 20200.53000.53000.53000.53000.5300-
Oct 07, 20200.51000.51000.51000.51000.5100-
Oct 06, 20200.51500.51500.51500.51500.5150-
Oct 05, 20200.51500.51500.51500.51500.5150-
Oct 02, 20200.53000.53000.53000.53000.5300150
Oct 01, 20200.52500.52500.52500.52500.5250-
Sep 30, 20200.52000.52000.52000.52000.5200-
Sep 29, 20200.52000.52000.52000.52000.5200-
Sep 28, 20200.52500.52500.52500.52500.5250-
Sep 25, 20200.52500.52500.52500.52500.5250-
Sep 24, 20200.50500.50500.50500.50500.5050-
Sep 23, 20200.52500.55500.52500.55500.55506,855
Sep 22, 20200.53000.53000.53000.53000.5300-
Sep 21, 20200.56000.56000.56000.56000.5600-
Sep 18, 2020------
Sep 17, 20200.52500.52500.52500.52500.5250-
Sep 16, 20200.53000.53000.53000.53000.5300-
Sep 15, 20200.54000.54000.54000.54000.5400-
Sep 14, 20200.53500.53500.53500.53500.5350-
Sep 11, 20200.55000.55000.55000.55000.5500-
Sep 10, 20200.49800.56500.49800.56500.565012,500
Sep 09, 20200.49200.49200.49200.49200.4920-
Sep 08, 20200.52500.52500.52500.52500.5250-
Sep 07, 20200.52000.52000.52000.52000.5200-
Sep 04, 20200.53500.53500.53500.53500.5350-
Sep 03, 20200.58000.58000.58000.58000.58001,000
Sep 02, 20200.52500.52500.52500.52500.5250-
Sep 01, 20200.53500.54500.53000.54500.54502,150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...