CJ5A.DU - CGI GROUP INC. A SV

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201962.1762.1762.1762.1762.17-
Apr 17, 201962.2062.2062.2062.2062.20-
Apr 16, 201962.2862.2862.2862.2862.28-
Apr 15, 201961.6761.6761.6761.6761.67-
Apr 12, 201961.0661.6961.0661.6961.6962
Apr 11, 201961.0161.0161.0161.0161.01-
Apr 10, 201961.2261.2261.2261.2261.22-
Apr 09, 201961.2461.2461.2461.2461.24-
Apr 08, 201961.2861.2861.2861.2861.28-
Apr 05, 201961.4961.4961.4961.4961.49-
Apr 04, 201962.1062.1062.1062.1062.10-
Apr 03, 201961.7361.7361.7361.7361.73-
Apr 02, 201961.6261.6261.6261.6261.62-
Apr 01, 201960.9260.9260.9260.9260.92-
Mar 29, 201960.6660.6660.6660.6660.66-
Mar 28, 201960.2260.2260.2260.2260.22-
Mar 27, 201959.7059.7059.7059.7059.70-
Mar 26, 201959.4359.4359.4359.4359.43-
Mar 25, 201959.3959.3959.3959.3959.39-
Mar 22, 201959.3159.3159.3159.3159.31-
Mar 21, 201958.7158.7158.7158.7158.71-
Mar 20, 201959.1459.1459.1459.1459.14-
Mar 19, 201959.4759.4759.4759.4759.47-
Mar 18, 201959.2859.2859.2859.2859.28-
Mar 15, 201959.1759.1759.1759.1759.17-
Mar 14, 201959.2959.2959.2959.2959.29-
Mar 13, 201959.6559.6559.6559.6559.65-
Mar 12, 201959.0959.0959.0959.0959.09-
Mar 11, 201958.1258.1258.1258.1258.12-
Mar 08, 201958.6058.6058.6058.6058.60-
Mar 07, 201958.7558.7558.7558.7558.75-
Mar 06, 201958.5258.5258.5258.5258.52-
Mar 05, 201959.1059.1059.1059.1059.10-
Mar 04, 201958.8258.8258.8258.8258.82-
Mar 01, 201958.7158.7158.7158.7158.71-
Feb 28, 201959.0759.0759.0759.0759.07-
Feb 27, 201958.7658.7658.7658.7658.76-
Feb 26, 201959.8059.8059.8059.8059.8030
Feb 25, 201958.9858.9858.9858.9858.98-
Feb 22, 201958.4558.4558.4558.4558.45-
Feb 21, 201958.6558.6558.6558.6558.65-
Feb 20, 201958.3158.3158.3158.3158.31-
Feb 19, 201958.2658.2658.2658.2658.26-
Feb 18, 201958.1858.1858.1858.1858.18-
Feb 15, 201958.1558.1558.1558.1558.15-
Feb 14, 201957.8457.8457.8457.8457.84-
Feb 13, 201958.3258.3258.3258.3258.32-
Feb 12, 201958.3558.3558.3558.3558.35-
Feb 11, 201958.9358.9358.9358.9358.93-
Feb 08, 2019------
Feb 07, 2019------
Feb 06, 2019------
Feb 05, 2019------
Feb 04, 2019------
Feb 01, 201955.9955.9955.9955.9955.99-
Jan 31, 201955.9955.9955.9955.9955.99-
Jan 30, 201956.6757.1855.9955.9955.99-
Jan 29, 201956.9057.0156.5856.5856.58-
Jan 28, 201957.1257.1556.6156.6156.61-
Jan 25, 201957.0157.0956.9357.0957.09-
Jan 24, 201956.5556.8356.5556.8356.83-
Jan 23, 201956.4156.8156.4156.8156.81-
Jan 22, 201957.5257.5556.9756.9756.97-
Jan 21, 201957.2857.3857.1557.3857.38-
Jan 18, 201957.1557.4657.1557.4657.46-
Jan 17, 201956.8856.8856.6856.6856.68-
Jan 16, 201956.8356.8856.7456.8856.88-
Jan 15, 201955.8756.6855.8756.6856.68-
Jan 14, 201955.9756.1055.8755.8755.87-
Jan 11, 201956.5156.6456.3756.4756.47-
Jan 10, 201955.3455.9155.2355.9155.91-
Jan 09, 201954.9655.0854.8555.0855.08-
Jan 08, 201953.8054.2953.7854.2954.29-
Jan 07, 201953.2253.2252.7152.7152.71-
Jan 04, 201952.4753.0852.4753.0853.08-
Jan 03, 201952.9953.1552.8352.8352.83-
Jan 02, 201952.9253.8352.9153.8353.83-
Dec 28, 201851.9152.2551.9152.2552.25-
Dec 27, 201852.4552.4551.5151.5151.51-
Dec 21, 201852.0252.0251.6951.6951.69-
Dec 20, 201853.2553.4453.1953.4253.42-
Dec 19, 201854.5854.7354.0754.0754.07-
Dec 18, 201854.5854.8754.4154.8754.87-
Dec 17, 201855.6955.6954.7555.3755.37-
Dec 14, 201855.6855.8755.6055.8755.87-
Dec 13, 201856.4656.4856.1656.2456.24-
Dec 12, 201855.8056.7955.7056.7956.79-
Dec 11, 201855.0855.4154.9355.4155.41-
Dec 10, 201854.4154.5454.4154.5054.50-
Dec 07, 201855.5156.0555.2355.3755.37-
Dec 06, 201854.7455.0054.4655.0055.00-
Dec 05, 201856.0456.5855.9956.0556.05-
Dec 04, 201856.2156.3156.1556.2656.26-
Dec 03, 201857.3357.4356.2756.2756.27-
Nov 30, 201855.6355.6355.4655.6055.60-
Nov 29, 201855.7655.9255.7155.9255.92-
Nov 28, 201855.8656.0755.7556.0756.07-
Nov 27, 201855.7156.1755.7156.1756.17-
Nov 26, 201855.6455.8955.3955.8955.89-
Nov 23, 201854.7155.1554.7155.1555.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...