U.S. Markets closed

GfK SE (GFK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
46.855+0.025 (+0.053%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201747.0447.0546.8146.8546.852,250
Aug 17, 201746.9146.9146.7946.8346.83353
Aug 16, 201746.9047.1046.9046.9146.911,054
Aug 15, 201746.9547.0046.7146.7146.7132,917
Aug 14, 201746.9647.3546.9546.9546.95556
Aug 11, 201747.0147.1046.9547.1047.101,972
Aug 10, 201746.9947.0446.9847.0147.01243
Aug 09, 201746.9847.1646.9846.9946.99368
Aug 08, 201747.1047.2046.9846.9946.991,821
Aug 07, 201747.0647.1546.9747.0647.062,756
Aug 04, 201747.1947.1947.1947.1947.19453
Aug 03, 201747.1047.2047.0247.0247.021,689
Aug 02, 201747.3947.3947.1347.2247.22434
Aug 01, 201747.2147.4947.2147.4947.491,649
Jul 31, 201747.4047.4047.2047.4047.405,291
Jul 28, 201746.9547.4946.9547.3947.399,747
Jul 27, 201747.1047.5146.9546.9546.952,300
Jul 26, 201747.2947.5046.9747.1047.1012,856
Jul 25, 201747.0147.3047.0047.0047.001,043
Jul 24, 201747.0047.3047.0047.0047.0011,807
Jul 21, 201747.1547.3447.0047.0047.00699
Jul 20, 201747.0847.5547.0847.1047.1017,632
Jul 19, 201747.0047.0847.0047.0047.00276
Jul 18, 201746.9447.1046.9446.9546.957,291
Jul 17, 201746.9846.9846.8146.9546.957,824
Jul 14, 201746.9746.9746.7946.8046.80533
Jul 13, 201746.7946.8946.7946.8046.80334
Jul 12, 201746.8046.9846.7646.8046.805,993
Jul 11, 201746.9746.9746.7646.7646.761,235
Jul 10, 201746.8146.8946.7546.8046.8016,971
Jul 07, 201746.8346.9746.7646.8446.84317
Jul 06, 201746.9446.9946.8346.8346.831,391
Jul 05, 201746.9446.9546.7446.8146.812,123
Jul 04, 201746.9446.9446.7146.7146.71544
Jul 03, 201746.6346.9246.6346.7046.701,478
Jun 30, 201746.7646.8546.7146.7146.714,212
Jun 29, 201746.7646.7646.7646.7646.761,258
Jun 28, 201746.7646.8446.7646.8446.84753
Jun 27, 201746.8846.8846.8846.8846.881
Jun 26, 201746.7646.7646.7646.7646.761,300
Jun 23, 201746.8546.9946.8046.9946.9910,197
Jun 22, 201746.9946.9946.7046.7046.7014,313
Jun 21, 201746.7546.9846.7546.7646.761,834
Jun 20, 201746.9047.0446.8847.0047.002,230
Jun 19, 201746.7846.9546.7546.9446.941,542
Jun 16, 201746.9446.9446.7146.7546.759,043
Jun 15, 201746.9846.9946.7146.7146.711,554
Jun 14, 201746.9746.9846.6746.9646.961,248
Jun 13, 201746.9946.9946.6746.6746.674,497
Jun 12, 201746.5146.9946.5146.9846.981,300
Jun 09, 201746.9747.0046.8846.9246.92573
Jun 08, 201747.0547.2446.9746.9746.972,372
Jun 07, 201747.0147.2146.9947.1347.132,624
Jun 06, 201747.2947.3546.6747.0047.0020,492
Jun 05, 201747.0547.0547.0547.0547.05-
Jun 02, 201747.0547.3546.7247.0547.0544,544
Jun 01, 201747.4947.4947.0147.1747.1719,570
May 31, 201747.4947.4947.1947.2847.28703
May 30, 201747.2947.3947.1547.1547.15469
May 29, 201747.1547.2647.1547.2647.2612
May 26, 201747.0747.2047.0647.2047.20974
May 25, 201747.1047.3147.0847.2847.281,377
May 24, 201747.2047.4947.0647.1547.153,604
May 23, 201747.1047.1247.1047.1247.1278
May 22, 201747.0647.1947.0647.1047.101,927
May 19, 201747.0647.0847.0647.0647.06127
May 18, 201747.1947.1947.0547.0647.062,430
May 17, 201747.4947.4947.0247.0247.022,162
May 16, 201747.2547.4147.0047.2347.232,260
May 15, 201747.0547.4247.0547.0647.061,029
May 12, 201747.0147.3647.0147.0547.055,866
May 11, 201747.0847.2147.0147.0647.061,851
May 10, 201747.0447.4547.0047.0847.086,180
May 09, 201747.3447.3447.0447.0447.04710
May 08, 201747.2447.3547.0147.0547.056,571
May 05, 201747.0847.4647.0747.4647.467,908
May 04, 201747.0147.4247.0047.1747.1711,838
May 03, 201747.4047.4847.0147.1147.117,561
May 02, 201747.3247.5647.0647.0647.064,470
Apr 28, 201747.0547.4046.9647.3247.322,954
Apr 27, 201747.4447.4446.7847.1047.108,277
Apr 26, 201747.4447.4447.0847.3547.35346
Apr 25, 201747.4247.4247.0047.0147.012,665
Apr 24, 201747.2047.4746.9447.0047.009,540
Apr 21, 201747.1947.1946.7446.7846.7820,343
Apr 20, 201746.7947.4446.7947.0547.0516,701
Apr 19, 201746.7446.7846.3246.5146.5111,206
Apr 18, 201746.6047.3146.6046.7346.736,270
Apr 13, 201747.1947.1946.5346.6046.6023,303
Apr 12, 201746.5347.6846.5347.0147.0111,228
Apr 11, 201747.4547.4546.5146.6546.65116,783
Apr 10, 201747.0047.9847.0047.7947.7913,475
Apr 07, 201747.0147.1046.8047.1047.1014,380
Apr 06, 201747.0048.2246.8446.9246.9217,650
Apr 05, 201747.1947.5146.6546.8546.8533,313
Apr 04, 201748.4449.4947.1047.1047.10114,916
Apr 03, 201749.3049.3047.7048.8948.8912,891
Mar 31, 201747.6349.6547.6349.0049.0020,968
Mar 30, 201748.1548.1547.5147.6147.6125,532
Mar 29, 201748.1948.1947.9047.9247.927,285
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...