Frankfurt - Delayed Quote EUR

Gigaset AG (GGS.F)

0.0304 +0.0004 (+1.33%)
At close: April 26 at 3:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0300 0.0304 0.0292 0.0304 0.0304 2,000
Apr 25, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0316 0.0350 0.0316 0.0320 0.0320 -
Apr 23, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Apr 22, 2024 0.0316 0.0382 0.0316 0.0382 0.0382 2,400
Apr 19, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Apr 18, 2024 0.0410 0.0410 0.0370 0.0370 0.0370 -
Apr 17, 2024 0.0304 0.0400 0.0304 0.0350 0.0350 15,814
Apr 16, 2024 0.0360 0.0380 0.0360 0.0380 0.0380 2,570
Apr 15, 2024 0.0352 0.0422 0.0352 0.0362 0.0362 47,058
Apr 12, 2024 0.0450 0.0450 0.0362 0.0400 0.0400 300
Apr 11, 2024 0.0450 0.0450 0.0362 0.0362 0.0362 -
Apr 10, 2024 0.0448 0.0448 0.0362 0.0362 0.0362 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Apr 5, 2024 0.0450 0.0452 0.0450 0.0450 0.0450 9,000
Apr 4, 2024 0.0448 0.0448 0.0360 0.0422 0.0422 -
Apr 3, 2024 0.0350 0.0588 0.0350 0.0588 0.0588 8,594
Apr 2, 2024 0.0350 0.0404 0.0350 0.0404 0.0404 10,000
Mar 28, 2024 0.0315 0.0360 0.0315 0.0350 0.0350 -
Mar 27, 2024 0.0450 0.0450 0.0290 0.0370 0.0370 10,300
Mar 26, 2024 0.0430 0.0430 0.0420 0.0430 0.0430 40,000
Mar 25, 2024 0.0440 0.0440 0.0420 0.0420 0.0420 -
Mar 22, 2024 0.0400 0.0600 0.0400 0.0400 0.0400 60,000
Mar 21, 2024 0.0415 0.0455 0.0380 0.0385 0.0385 700
Mar 20, 2024 0.0295 0.0400 0.0295 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 -
Mar 15, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 20
Mar 14, 2024 0.0290 0.0290 0.0285 0.0285 0.0285 -
Mar 13, 2024 0.0370 0.0385 0.0285 0.0385 0.0385 500
Mar 12, 2024 0.0335 0.0350 0.0290 0.0350 0.0350 -
Mar 11, 2024 0.0295 0.0295 0.0285 0.0285 0.0285 -
Mar 8, 2024 0.0300 0.0380 0.0300 0.0380 0.0380 -
Mar 7, 2024 0.0315 0.0350 0.0315 0.0350 0.0350 -
Mar 6, 2024 0.0380 0.0385 0.0380 0.0380 0.0380 1
Mar 5, 2024 0.0355 0.0475 0.0355 0.0405 0.0405 1
Mar 4, 2024 0.0355 0.0390 0.0355 0.0390 0.0390 91
Mar 1, 2024 0.0295 0.0400 0.0295 0.0400 0.0400 -
Feb 29, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 20,000
Feb 28, 2024 0.0410 0.0415 0.0410 0.0415 0.0415 4,140
Feb 27, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 -
Feb 26, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 6,250
Feb 23, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 1,150
Feb 22, 2024 0.0400 0.0400 0.0375 0.0375 0.0375 -
Feb 21, 2024 0.0310 0.0340 0.0310 0.0340 0.0340 -
Feb 20, 2024 0.0375 0.0375 0.0310 0.0320 0.0320 -
Feb 19, 2024 0.0310 0.0475 0.0310 0.0470 0.0470 92,100
Feb 16, 2024 0.0380 0.0380 0.0335 0.0335 0.0335 65,000
Feb 15, 2024 0.0430 0.0430 0.0400 0.0410 0.0410 -
Feb 14, 2024 0.0500 0.0500 0.0410 0.0425 0.0425 500
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 12, 2024 0.0510 0.0515 0.0410 0.0500 0.0500 110,650
Feb 9, 2024 0.0510 0.0525 0.0410 0.0410 0.0410 60,000
Feb 8, 2024 0.0500 0.0725 0.0310 0.0570 0.0570 58,850
Feb 7, 2024 0.0310 0.0315 0.0310 0.0315 0.0315 2,250
Feb 6, 2024 0.0310 0.0435 0.0310 0.0310 0.0310 5,800
Feb 5, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 2, 2024 0.0265 0.0320 0.0265 0.0320 0.0320 26,933
Feb 1, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 -
Jan 31, 2024 0.0400 0.0400 0.0320 0.0320 0.0320 13,312
Jan 30, 2024 0.0445 0.0445 0.0380 0.0380 0.0380 38,769
Jan 29, 2024 0.0430 0.0615 0.0430 0.0615 0.0615 600
Jan 26, 2024 0.1100 0.1100 0.0430 0.0460 0.0460 200,470
Jan 25, 2024 0.0400 0.1380 0.0400 0.0845 0.0845 183,036
Jan 24, 2024 0.0250 0.0315 0.0250 0.0305 0.0305 35,001
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 15,227
Jan 19, 2024 0.0230 0.0235 0.0230 0.0235 0.0235 3,477
Jan 18, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 20,250
Jan 17, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jan 16, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 7,414
Jan 15, 2024 0.0305 0.0305 0.0300 0.0305 0.0305 5,914
Jan 12, 2024 0.0235 0.0415 0.0235 0.0325 0.0325 124,259
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 10, 2024 0.0200 0.0215 0.0200 0.0215 0.0215 1,000
Jan 9, 2024 0.0135 0.0285 0.0135 0.0285 0.0285 37
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0165 0.0185 0.0165 0.0185 0.0185 3,180
Jan 4, 2024 0.0205 0.0215 0.0205 0.0215 0.0215 200
Jan 3, 2024 0.0205 0.0320 0.0205 0.0320 0.0320 30,905
Jan 2, 2024 0.0210 0.0245 0.0210 0.0245 0.0245 5,000
Dec 29, 2023 0.0300 0.0300 0.0190 0.0200 0.0200 10,704
Dec 28, 2023 0.0220 0.0220 0.0205 0.0205 0.0205 12
Dec 27, 2023 0.0230 0.0230 0.0225 0.0225 0.0225 2,000
Dec 22, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 1
Dec 21, 2023 0.0230 0.0260 0.0230 0.0235 0.0235 17,851
Dec 20, 2023 0.0225 0.0265 0.0225 0.0265 0.0265 1
Dec 19, 2023 0.0235 0.0250 0.0235 0.0250 0.0250 135,000
Dec 18, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 1,250
Dec 15, 2023 0.0255 0.0275 0.0255 0.0275 0.0275 1,100
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 1
Dec 11, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 -
Dec 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Dec 7, 2023 0.0370 0.0370 0.0280 0.0300 0.0300 120,000
Dec 6, 2023 0.0275 0.0275 0.0260 0.0260 0.0260 19,012
Dec 5, 2023 0.0275 0.0325 0.0275 0.0325 0.0325 5,000
Dec 4, 2023 0.0225 0.0300 0.0225 0.0275 0.0275 1,549
Dec 1, 2023 0.0235 0.0265 0.0235 0.0265 0.0265 6,140
Nov 30, 2023 0.0270 0.0270 0.0235 0.0235 0.0235 930
Nov 29, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 -
Nov 28, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 400
Nov 27, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 100
Nov 24, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 5,625
Nov 23, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 -
Nov 22, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 21, 2023 0.0205 0.0255 0.0205 0.0255 0.0255 150
Nov 20, 2023 0.0285 0.0285 0.0265 0.0265 0.0265 19,000
Nov 17, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 -
Nov 16, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 40,000
Nov 15, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 14, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 500
Nov 13, 2023 0.0205 0.0300 0.0205 0.0300 0.0300 8,609
Nov 10, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Nov 9, 2023 0.0270 0.0305 0.0270 0.0305 0.0305 5,000
Nov 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 7, 2023 0.0265 0.0355 0.0250 0.0355 0.0355 79,561
Nov 6, 2023 0.0240 0.0290 0.0240 0.0250 0.0250 35,750
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0225 0.0285 0.0225 0.0265 0.0265 1,025
Nov 1, 2023 0.0195 0.0240 0.0195 0.0240 0.0240 5,000
Oct 31, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Oct 30, 2023 0.0165 0.0240 0.0165 0.0200 0.0200 271,200
Oct 27, 2023 0.0175 0.0175 0.0165 0.0165 0.0165 109
Oct 26, 2023 0.0255 0.0255 0.0170 0.0190 0.0190 70,189
Oct 25, 2023 0.0245 0.0270 0.0245 0.0270 0.0270 1,084
Oct 24, 2023 0.0305 0.0305 0.0305 0.0305 0.0305 -
Oct 23, 2023 0.0365 0.0365 0.0305 0.0340 0.0340 32,300
Oct 20, 2023 0.0330 0.0345 0.0330 0.0345 0.0345 5,000
Oct 19, 2023 0.0260 0.0335 0.0260 0.0335 0.0335 5,000
Oct 18, 2023 0.0300 0.0300 0.0255 0.0255 0.0255 50,000
Oct 17, 2023 0.0220 0.0310 0.0220 0.0265 0.0265 85,300
Oct 16, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 171,000
Oct 13, 2023 0.0305 0.0305 0.0305 0.0305 0.0305 -
Oct 12, 2023 0.0335 0.0335 0.0335 0.0335 0.0335 5,000
Oct 11, 2023 0.0335 0.0335 0.0335 0.0335 0.0335 -
Oct 10, 2023 0.0335 0.0335 0.0335 0.0335 0.0335 5,180
Oct 9, 2023 0.0335 0.0335 0.0335 0.0335 0.0335 5,000
Oct 6, 2023 0.0345 0.0380 0.0335 0.0380 0.0380 750
Oct 5, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 4, 2023 0.0365 0.0365 0.0365 0.0365 0.0365 -
Oct 3, 2023 0.0365 0.0365 0.0365 0.0365 0.0365 757
Oct 2, 2023 0.0365 0.0365 0.0305 0.0305 0.0305 4,800
Sep 29, 2023 0.0395 0.0395 0.0395 0.0395 0.0395 20,512
Sep 28, 2023 0.0395 0.0395 0.0305 0.0305 0.0305 6,758
Sep 27, 2023 0.0385 0.0385 0.0380 0.0380 0.0380 15,400
Sep 26, 2023 0.0600 0.0600 0.0380 0.0400 0.0400 81,052
Sep 25, 2023 0.0855 0.0855 0.0605 0.0605 0.0605 74,124
Sep 22, 2023 0.0905 0.0905 0.0905 0.0905 0.0905 -
Sep 21, 2023 0.1040 0.1040 0.0920 0.0920 0.0920 20,100
Sep 20, 2023 0.0850 0.1740 0.0820 0.1070 0.1070 299,738
Sep 19, 2023 0.3040 0.3040 0.1220 0.1220 0.1220 1,000
Sep 18, 2023 0.3300 0.3360 0.3280 0.3360 0.3360 4,020
Sep 15, 2023 0.3280 0.3340 0.3280 0.3340 0.3340 573
Sep 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 13, 2023 0.3580 0.3580 0.3580 0.3580 0.3580 -
Sep 12, 2023 0.3560 0.3660 0.3560 0.3660 0.3660 3,000
Sep 11, 2023 0.3520 0.3520 0.3520 0.3520 0.3520 -
Sep 8, 2023 0.3880 0.3880 0.3580 0.3580 0.3580 5,156
Sep 7, 2023 0.3400 0.3600 0.3400 0.3600 0.3600 11,000
Sep 6, 2023 0.4440 0.4440 0.4440 0.4440 0.4440 -
Sep 5, 2023 0.4340 0.4340 0.4340 0.4340 0.4340 -
Sep 4, 2023 0.4340 0.4340 0.4340 0.4340 0.4340 -
Sep 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 31, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 30, 2023 0.4220 0.4220 0.4220 0.4220 0.4220 -
Aug 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 28, 2023 0.4820 0.4960 0.4820 0.4960 0.4960 4,012
Aug 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 24, 2023 0.4500 0.4500 0.4420 0.4420 0.4420 13,500
Aug 23, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 22, 2023 0.4220 0.4480 0.4220 0.4480 0.4480 5,000
Aug 21, 2023 0.4320 0.4320 0.4320 0.4320 0.4320 -
Aug 18, 2023 0.4360 0.4360 0.4360 0.4360 0.4360 -
Aug 17, 2023 0.4320 0.4480 0.4320 0.4480 0.4480 48,676
Aug 16, 2023 0.4400 0.4460 0.4400 0.4460 0.4460 15,864
Aug 15, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 14, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 11, 2023 0.4260 0.4260 0.4260 0.4260 0.4260 -
Aug 10, 2023 0.4340 0.4340 0.4340 0.4340 0.4340 -
Aug 9, 2023 0.4180 0.4300 0.4140 0.4300 0.4300 18,150
Aug 8, 2023 0.4260 0.4480 0.4260 0.4480 0.4480 1,500
Aug 7, 2023 0.4300 0.4380 0.4300 0.4380 0.4380 4,444
Aug 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 3, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 2, 2023 0.4560 0.4560 0.4560 0.4560 0.4560 -
Aug 1, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 27, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 -
Jul 26, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 -
Jul 25, 2023 0.3900 0.4500 0.3900 0.4500 0.4500 1,000
Jul 24, 2023 0.3920 0.3920 0.3920 0.3920 0.3920 11,000
Jul 21, 2023 0.4000 0.4100 0.4000 0.4020 0.4020 12,076
Jul 20, 2023 0.4100 0.4100 0.4020 0.4020 0.4020 4,000
Jul 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 18, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 17, 2023 0.4140 0.4140 0.4140 0.4140 0.4140 -
Jul 14, 2023 0.4240 0.4600 0.4240 0.4600 0.4600 4,000
Jul 13, 2023 0.4640 0.4780 0.4640 0.4780 0.4780 4,000
Jul 12, 2023 0.4640 0.4760 0.4640 0.4760 0.4760 3,794
Jul 11, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Jul 10, 2023 0.4320 0.4480 0.4320 0.4480 0.4480 650
Jul 7, 2023 0.3940 0.3940 0.3940 0.3940 0.3940 -
Jul 6, 2023 0.4120 0.4120 0.4120 0.4120 0.4120 -
Jul 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,200
Jul 4, 2023 0.4700 0.4800 0.4520 0.4520 0.4520 3,200
Jul 3, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Jun 30, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jun 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 28, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Jun 27, 2023 0.5650 0.5650 0.5450 0.5550 0.5550 51,307
Jun 26, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jun 23, 2023 0.5700 0.5850 0.5700 0.5850 0.5850 4,210
Jun 22, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,050
Jun 21, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 20, 2023 0.6100 0.6100 0.6050 0.6050 0.6050 1,500
Jun 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 5,300
Jun 16, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 3,000
Jun 15, 2023 0.5350 0.5350 0.4920 0.5250 0.5250 9,300
Jun 14, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 105,500
Jun 13, 2023 0.5950 0.6200 0.5900 0.5900 0.5900 7,000
Jun 12, 2023 0.6000 0.6150 0.6000 0.6150 0.6150 1,000
Jun 9, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Jun 8, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jun 7, 2023 0.5950 0.6700 0.5950 0.6150 0.6150 1,082
Jun 6, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jun 5, 2023 0.5850 0.5900 0.5600 0.5600 0.5600 10,578
Jun 2, 2023 0.5950 0.6000 0.5950 0.6000 0.6000 11,899
Jun 1, 2023 0.6000 0.6000 0.5650 0.5800 0.5800 3,641
May 31, 2023 0.6000 0.6000 0.5600 0.5900 0.5900 8,300
May 30, 2023 0.6300 0.6550 0.6200 0.6200 0.6200 11,600
May 29, 2023 0.5450 0.5900 0.5200 0.5250 0.5250 9,241
May 26, 2023 0.5500 0.6150 0.5050 0.6100 0.6100 47,932
May 25, 2023 0.7300 0.7500 0.6100 0.6100 0.6100 87,021
May 24, 2023 0.9800 0.9800 0.7700 0.8500 0.8500 41,500
May 23, 2023 0.6050 1.0000 0.6050 0.8900 0.8900 116,477
May 22, 2023 0.5300 0.6350 0.4920 0.6300 0.6300 20,750
May 19, 2023 0.4600 0.5500 0.4600 0.5400 0.5400 157,541
May 18, 2023 0.5250 0.5500 0.5250 0.5500 0.5500 1,000
May 17, 2023 0.4120 0.5350 0.4120 0.5350 0.5350 13,300
May 16, 2023 0.3720 0.4400 0.3720 0.4400 0.4400 4,000
May 15, 2023 0.4480 0.4480 0.4020 0.4020 0.4020 63,500
May 12, 2023 0.4140 0.4540 0.3840 0.4540 0.4540 52,850
May 11, 2023 0.3500 0.4500 0.3500 0.4500 0.4500 129,539
May 10, 2023 0.3380 0.3380 0.3300 0.3380 0.3380 5,500
May 9, 2023 0.2860 0.3420 0.2860 0.3420 0.3420 900
May 8, 2023 0.2660 0.3040 0.2660 0.3040 0.3040 6,579
May 5, 2023 0.2760 0.2760 0.2760 0.2760 0.2760 -
May 4, 2023 0.2660 0.2760 0.2660 0.2760 0.2760 800
May 3, 2023 0.2580 0.2580 0.2580 0.2580 0.2580 -
May 2, 2023 0.2580 0.3020 0.2580 0.2860 0.2860 19,077
Apr 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 27, 2023 0.2660 0.2660 0.2660 0.2660 0.2660 -
Apr 26, 2023 0.2580 0.2580 0.2580 0.2580 0.2580 -

Related Tickers

74E.F Evertz Technologies Limited
9.00
+1.12%
 
COA1.F Comba Telecom Systems Holdings Limited
0.0545
+4.81%
 
VTCB.F Vtech Holdings Limited
5.10
0.00%
 
ZE2.F Telesat Corporation
7.20
+0.70%
 
NOAA.SG Nokia Oyj
3.4200
+1.79%
 
OPTI.BR Crescent NV
0.0130
+1.56%