G7E.F - Golden Eagle Retail Group Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20190.99000.99000.99000.99000.9900100
Oct 18, 20190.99500.99500.99500.99500.9950-
Oct 17, 20191.02001.02001.02001.02001.0200-
Oct 16, 20191.03001.03001.03001.03001.0300-
Oct 15, 20191.04001.04001.04001.04001.0400-
Oct 14, 20191.02001.02001.02001.02001.0200-
Oct 11, 20191.01001.01001.01001.01001.0100-
Oct 10, 20190.99000.99000.99000.99000.9900-
Oct 09, 20190.99000.99000.99000.99000.9900-
Oct 08, 20190.99000.99000.99000.99000.9900-
Oct 07, 20190.97500.97500.97500.97500.9750-
Oct 04, 20190.97500.97500.97500.97500.9750-
Oct 02, 20190.98500.98500.98500.98500.9850-
Oct 01, 20190.99000.99000.99000.99000.9900-
Sep 30, 20190.98500.99000.98500.99000.9900-
Sep 27, 20190.99490.99490.99490.99490.9949-
Sep 26, 20190.99640.99640.99350.99350.9935100
Sep 25, 20190.99200.99200.99200.99200.9920-
Sep 24, 20190.98490.98490.98490.98490.9849-
Sep 23, 20190.98720.98720.98720.98720.9872-
Sep 20, 20190.98520.98520.98520.98520.9852-
Sep 19, 20190.98030.98030.98030.98030.9803-
Sep 18, 20190.98380.98380.98380.98380.9838-
Sep 17, 20190.98980.98980.98980.98980.9898-
Sep 16, 20190.98780.99380.98780.99380.9938-
Sep 13, 20190.98530.98530.98530.98530.9853-
Sep 12, 20190.98870.98870.98870.98870.9887-
Sep 11, 20190.98550.98550.98550.98550.9855-
Sep 10, 20190.98530.98530.98530.98530.9853-
Sep 09, 20190.98370.98370.98370.98370.9837-
Sep 09, 20190.118 Dividend
Sep 06, 20190.98710.98710.98710.98710.8691-
Sep 05, 20190.98780.98780.98720.98720.8692-
Sep 04, 20190.99940.99940.99940.99940.8799-
Sep 03, 20190.97250.99790.97250.99790.8786-
Sep 02, 20190.95180.95180.95180.95180.8380-
Aug 30, 20190.95350.95350.95350.95350.8395-
Aug 29, 20190.96380.96380.96380.96380.8486-
Aug 28, 20190.97750.97750.97750.97750.8606-
Aug 27, 20190.97890.97890.97890.97890.8619-
Aug 26, 20190.98450.98450.98450.98450.8668-
Aug 23, 20190.99940.99940.99940.99940.8799-
Aug 22, 20190.99590.99590.99590.99590.8768-
Aug 21, 20190.99560.99560.99560.99560.8766-
Aug 20, 20190.99921.01780.99921.01780.89612,100
Aug 19, 20190.99890.99890.99890.99890.8795-
Aug 16, 20190.99760.99760.99760.99760.8783-
Aug 15, 20190.99000.99000.99000.99000.8717-
Aug 14, 20190.98920.98920.98920.98920.8709-
Aug 13, 20190.99360.99360.99360.99360.8748-
Aug 12, 20190.99440.99440.99440.99440.8755-
Aug 09, 20191.01461.01461.01461.01460.8933-
Aug 08, 20191.01521.01521.01521.01520.8938-
Aug 07, 20191.01981.01981.01981.01980.8979-
Aug 06, 20191.02021.03481.02021.03480.9111100
Aug 05, 20191.02461.02461.02461.02460.9021-
Aug 02, 20191.03381.03381.03121.03120.907950
Aug 01, 20191.03621.03621.03621.03620.9123-
Jul 31, 20191.02761.02761.02761.02760.9048-
Jul 30, 20191.02621.02941.02621.02940.9063-
Jul 29, 20191.03401.03401.03401.03400.9104-
Jul 26, 20191.02681.02681.02681.02680.9041-
Jul 25, 20191.03221.03221.03221.03220.9088-
Jul 24, 20191.03241.03241.03241.03240.9090-
Jul 23, 20191.02941.02941.02941.02940.9063-
Jul 22, 20191.02481.02481.02481.02480.9023-
Jul 19, 20191.01221.01221.01221.01220.8912-
Jul 18, 20191.01161.01161.01161.01160.8907-
Jul 17, 20191.03001.03001.03001.03000.9069-
Jul 16, 20191.03001.03001.03001.03000.9069-
Jul 15, 20191.02001.02001.02001.02000.8981-
Jul 12, 20191.02001.02001.02001.02000.8981-
Jul 11, 20191.02001.02001.02001.02000.8981-
Jul 10, 20191.03001.03001.03001.03000.9069-
Jul 09, 20191.03001.04001.03001.04000.9157-
Jul 08, 20191.04001.04001.04001.04000.9157-
Jul 05, 20191.02881.02881.02881.02880.9058-
Jul 04, 20191.03041.03041.03041.03040.9072-
Jul 03, 20191.02881.02881.02881.02880.9058-
Jul 02, 20191.02721.02741.02721.02740.9046-
Jul 01, 20191.01821.01881.01821.01880.8970-
Jun 28, 20191.01501.01501.01421.01420.8930-
Jun 27, 20191.01461.01461.00661.00660.8863-
Jun 26, 20191.01561.01561.01561.01560.8942-
Jun 25, 20191.01241.01241.01241.01240.8914-
Jun 24, 20191.00341.00341.00341.00340.8835-
Jun 21, 20191.02021.02021.02021.02020.8982-
Jun 20, 20191.02101.02101.01601.01600.8945-
Jun 19, 20191.02261.02261.02261.02260.9004-
Jun 18, 20191.00601.00601.00601.00600.8857-
Jun 17, 20191.01561.01561.01561.01560.8942-
Jun 14, 20191.01961.01961.01341.01340.8923-
Jun 13, 20191.01941.01941.01941.01940.8975-
Jun 12, 20191.01281.01421.01281.01420.8930-
Jun 11, 20191.01641.01641.01641.01640.8949-
Jun 07, 20191.01521.01521.01521.01520.8938-
Jun 06, 20191.02281.02281.01241.01260.8916-
Jun 05, 20191.01961.01961.01481.01480.8935-
Jun 04, 20191.02021.02021.01581.01580.8944-
Jun 03, 20191.03001.03001.03001.03000.9069-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...