CJ5A.DU - CGI GROUP INC. A SV

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201969.6569.6569.6569.6569.6560
Jul 15, 201969.2069.2069.2069.2069.20-
Jul 12, 201969.7569.7569.7569.7569.75-
Jul 11, 201969.1069.1069.1069.1069.10-
Jul 10, 201969.4569.4569.4569.4569.45-
Jul 09, 201968.4068.4068.4068.4068.40-
Jul 08, 201968.8568.8568.8568.8568.85-
Jul 05, 201969.2769.2769.2769.2769.27-
Jul 04, 201969.2469.2469.2469.2469.24-
Jul 03, 201969.0169.0169.0169.0169.01-
Jul 02, 201967.9967.9967.9967.9967.99-
Jul 01, 201967.5667.5667.5667.5667.56-
Jun 28, 201967.2367.2367.2367.2367.23-
Jun 27, 201966.6666.6666.6666.6666.66-
Jun 26, 201966.4966.4966.4966.4966.49-
Jun 25, 201967.3267.3267.3267.3267.32-
Jun 24, 201967.0867.0867.0867.0867.08-
Jun 21, 201968.0768.0768.0768.0768.07-
Jun 20, 201968.7368.7368.7368.7368.73-
Jun 19, 201968.4068.4068.4068.4068.40-
Jun 18, 201968.1168.1168.1168.1168.11-
Jun 17, 201967.7467.7467.7467.7467.74-
Jun 14, 201967.3967.3967.3967.3967.39-
Jun 13, 201966.6366.6366.6366.6366.63-
Jun 12, 201966.0966.0966.0966.0966.09-
Jun 11, 201966.1966.1966.1966.1966.19-
Jun 07, 201965.3565.3565.3565.3565.35-
Jun 06, 201965.3565.3565.3565.3565.35-
Jun 05, 201964.3064.3064.3064.3064.30-
Jun 04, 201963.7263.7263.7263.7263.72-
Jun 03, 201964.9764.9764.9764.9764.97-
May 31, 201965.3365.3365.3365.3365.33-
May 30, 201965.3565.3565.3565.3565.35-
May 29, 201965.6965.6965.6965.6965.69-
May 28, 201965.0965.0965.0965.0965.09-
May 27, 201964.9564.9564.9564.9564.95-
May 24, 201965.0865.0865.0865.0865.08-
May 23, 201965.9565.9565.9565.9565.9560
May 22, 201965.4065.4065.4065.4065.40-
May 21, 201964.9564.9564.9564.9564.95-
May 20, 201964.7664.7664.7664.7664.76-
May 17, 201964.5464.5464.5464.5464.54-
May 16, 201963.7463.7463.7463.7463.74-
May 15, 201963.3463.3463.3463.3463.34-
May 14, 201963.0063.0063.0063.0063.00-
May 13, 201963.6963.6963.6963.6963.69-
May 10, 201963.1063.1063.1063.1063.10-
May 09, 201963.4863.4863.4863.4863.48-
May 08, 201963.7463.7463.7463.7463.74-
May 07, 201963.8963.8963.8963.8963.89-
May 06, 201964.2464.2464.2464.2464.24-
May 03, 201964.2064.2064.2064.2064.20-
May 02, 201963.0063.0063.0063.0063.00-
Apr 30, 201963.4263.4263.4263.4263.42-
Apr 29, 201963.4563.4563.4563.4563.45-
Apr 26, 201963.6563.6563.6563.6563.65-
Apr 25, 201963.1763.1763.1763.1763.17-
Apr 24, 201963.5163.5163.5163.5163.51-
Apr 23, 201962.9162.9162.9162.9162.91-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...