Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GENUS PLC LS-,1 (GBE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
31.80+1.00 (+3.25%)
At close: 08:34PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 202230.8032.0030.8031.8031.80-
May 19, 202230.4030.8030.0030.8030.80-
May 18, 202230.6030.6030.4030.4030.40-
May 17, 202231.0031.0030.4030.4030.40-
May 16, 202230.2031.0029.8031.0031.00-
May 13, 202229.2030.4029.2030.2030.20-
May 12, 202228.0029.0028.0028.8028.80-
May 11, 202228.0028.6027.8028.4028.40-
May 10, 202226.8028.0026.8028.0028.00-
May 09, 202226.8026.8025.8026.6026.60-
May 06, 202228.6028.6026.8026.8026.80-
May 05, 202229.2029.8028.6028.6028.60-
May 04, 202229.6029.6028.6028.8028.80-
May 03, 202230.8030.8029.6029.6029.60-
May 02, 202230.6030.8030.4030.6030.60-
Apr 29, 202230.6031.0030.4030.6030.60-
Apr 28, 202230.8030.8030.0030.4030.40-
Apr 27, 202231.4031.4030.4030.6030.60-
Apr 26, 202232.2032.2031.2031.4031.40-
Apr 25, 202231.6032.0031.0032.0032.00-
Apr 22, 202232.0032.0031.4031.8031.80-
Apr 21, 202232.0032.2032.0032.0032.00-
Apr 20, 202232.4032.4032.0032.0032.00-
Apr 19, 202232.2032.4031.6032.4032.40-
Apr 14, 202232.4032.4031.8032.2032.20-
Apr 13, 202232.8032.8031.6032.4032.40-
Apr 12, 202232.2032.2031.8032.0032.00-
Apr 11, 202233.4033.4032.4032.6032.60-
Apr 08, 202233.6033.6033.4033.6033.60-
Apr 07, 202233.4033.6033.0033.4033.40-
Apr 06, 202235.2035.2033.2033.4033.40-
Apr 05, 202234.8035.2034.2035.2035.20-
Apr 04, 202233.8034.8033.6034.8034.80-
Apr 01, 202234.0034.2033.6033.8033.80-
Mar 31, 202234.2034.4033.6033.8033.80-
Mar 30, 202234.2034.4033.4034.2034.20-
Mar 29, 202234.2034.2033.8034.2034.20-
Mar 28, 202234.2034.4034.0034.0034.00-
Mar 25, 202234.2034.6034.0034.2034.20-
Mar 24, 202235.8035.8034.0034.4034.40-
Mar 23, 202236.6036.6035.4035.6035.60-
Mar 22, 202236.8036.8035.8036.4036.40-
Mar 21, 202237.2037.2036.4036.8036.80-
Mar 18, 202236.8037.2036.0037.2037.20-
Mar 17, 202237.6037.6036.4036.8036.80-
Mar 16, 202235.0037.4035.0037.4037.40-
Mar 15, 202236.6036.6035.0035.0035.00-
Mar 14, 202236.4037.2036.2036.6036.60-
Mar 11, 202236.0037.4036.0036.4036.40-
Mar 10, 202234.6036.4034.6036.0036.00-
Mar 09, 202234.6035.4034.4034.6034.60-
Mar 08, 202237.0037.4034.6034.6034.60-
Mar 07, 202237.6038.6036.6037.0037.00-
Mar 04, 202238.4039.2037.6037.6037.60-
Mar 03, 202239.6040.4038.4038.4038.40-
Mar 03, 20220.103 Dividend
Mar 02, 202238.2039.8038.2039.6039.50-
Mar 01, 202239.2039.2037.2038.2038.10-
Feb 28, 202238.4039.4037.8039.2039.10-
Feb 25, 202237.0038.6037.0038.4038.30-
Feb 24, 202235.6037.0035.6037.0036.90-
Feb 23, 202237.8038.8037.8038.0037.90-
Feb 22, 202238.0038.4037.8038.0037.90-
Feb 21, 202239.2039.4038.0038.0037.90-
Feb 18, 202240.6040.6039.2039.2039.10-
Feb 17, 202240.8041.8040.6040.6040.49-
Feb 16, 202241.2042.0040.8040.8040.69-
Feb 15, 202241.0041.6039.2039.2039.10300
Feb 14, 202240.8041.4040.6040.8040.69-
Feb 11, 202242.2042.2041.4041.8041.69-
Feb 10, 202242.8043.2042.0042.2042.09-
Feb 09, 202243.4043.6042.8042.8042.69-
Feb 08, 202243.4043.4042.0043.4043.29-
Feb 07, 202243.0043.8043.0043.4043.29-
Feb 04, 202242.8043.4042.8043.0042.89-
Feb 03, 202246.0046.0042.8042.8042.69-
Feb 02, 202246.0047.0046.0046.0045.88-
Feb 01, 202245.6046.6045.6046.0045.88-
Jan 31, 202244.6045.6044.6045.6045.48-
Jan 28, 202245.2045.2044.6044.6044.48-
Jan 27, 202244.4045.2044.0045.2045.08-
Jan 26, 202243.8044.8043.8044.4044.28-
Jan 25, 202243.4044.4043.4043.8043.69-
Jan 24, 202245.4045.4043.2043.4043.29-
Jan 21, 202249.0049.0045.4045.4045.28-
Jan 20, 202249.4049.6048.6049.0048.87-
Jan 19, 202249.4050.0048.8049.4049.27-
Jan 18, 202250.0050.0048.0049.4049.27-
Jan 17, 202249.6050.5049.6050.0049.87-
Jan 14, 202250.5051.0049.4049.4049.27-
Jan 13, 202252.5052.5050.5050.5050.37-
Jan 12, 202253.5053.5052.5052.5052.36-
Jan 11, 202253.5054.0053.0053.5053.36-
Jan 10, 202255.5055.5053.5053.5053.36-
Jan 07, 202256.0056.0055.0055.0054.86-
Jan 06, 202258.0058.0056.0056.0055.85-
Jan 05, 202258.5058.5058.0058.0057.85-
Jan 04, 202259.0059.0058.5058.5058.35-
Jan 03, 202259.0059.0059.0059.0058.85-
Dec 30, 202159.5059.5059.5059.5059.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement