GGS.SG - Gigaset AG Inhaber-Aktien o.N.

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.5640.5640.5520.5520.552-
Sep 21, 20180.5720.5800.5600.5600.560900
Sep 20, 20180.5700.5800.5700.5800.5805,000
Sep 19, 20180.5820.5840.5760.5780.57811,350
Sep 18, 20180.5780.5900.5780.5820.5822,124
Sep 17, 20180.6040.6040.5820.5880.58810,350
Sep 14, 20180.5900.5920.5900.5900.590-
Sep 13, 20180.5840.5920.5840.5900.590-
Sep 12, 20180.5880.5940.5880.5940.594-
Sep 11, 20180.5920.5920.5920.5920.592-
Sep 10, 20180.5920.5920.5920.5920.592-
Sep 07, 20180.5980.6020.5900.5920.592-
Sep 06, 20180.6000.6040.6000.6020.602-
Sep 05, 20180.6020.6100.6020.6060.606-
Sep 04, 20180.6120.6140.6120.6140.614-
Sep 03, 20180.6020.6200.6000.6200.620-
Aug 31, 20180.5940.6080.5940.6080.608-
Aug 30, 20180.5980.6040.5920.5920.5928,922
Aug 29, 20180.6040.6100.6040.6100.6104,070
Aug 28, 20180.5980.6020.5980.6020.602135
Aug 27, 20180.6100.6200.6000.6040.6047,900
Aug 24, 20180.6000.6100.6000.6100.610800
Aug 23, 20180.6220.6300.6000.6000.60015,000
Aug 22, 20180.6060.6400.6060.6300.630804
Aug 21, 20180.6120.6300.5900.5920.59222,124
Aug 20, 20180.6040.6400.6040.6180.618-
Aug 17, 20180.6180.6280.5940.6040.6048,000
Aug 16, 20180.6380.6420.6000.6220.62242,000
Aug 15, 20180.6400.6640.6400.6400.6407,500
Aug 14, 20180.6620.6800.6420.6420.64254,500
Aug 13, 20180.6840.6840.6580.6600.660600
Aug 10, 20180.6740.6760.6700.6760.676-
Aug 09, 20180.6660.6860.6640.6660.666250
Aug 08, 20180.6620.6880.6620.6700.6703,750
Aug 07, 20180.6460.6660.6460.6620.6625,000
Aug 06, 20180.6500.6500.6380.6500.650-
Aug 03, 20180.6360.6420.6340.6340.634-
Aug 02, 20180.6320.6380.6300.6380.638-
Aug 01, 20180.6440.6440.6280.6320.632-
Jul 31, 20180.6440.6440.6360.6360.636-
Jul 30, 20180.6440.6440.6440.6440.644-
Jul 27, 20180.6440.6440.6440.6440.644-
Jul 26, 20180.6100.6460.6100.6440.644-
Jul 25, 20180.6000.6200.5920.5980.5984,201
Jul 24, 20180.6180.6200.6100.6100.610-
Jul 23, 20180.6200.6200.6100.6180.618-
Jul 20, 20180.6120.6180.6040.6100.610-
Jul 19, 20180.6300.6380.6020.6020.6021,044
Jul 18, 20180.6180.6300.6100.6300.630-
Jul 17, 20180.6380.6380.6060.6060.606-
Jul 16, 20180.6200.6320.6120.6320.632-
Jul 13, 20180.6200.6260.6080.6180.6185,300
Jul 12, 20180.6100.6220.6100.6180.618-
Jul 11, 20180.6120.6120.6060.6060.606-
Jul 10, 20180.6120.6240.6060.6100.6103,200
Jul 09, 20180.6080.6200.5940.6200.620-
Jul 06, 20180.6040.6200.6000.6000.600-
Jul 05, 20180.6060.6060.5880.6060.6061,500
Jul 04, 20180.5880.6160.5600.5600.560-
Jul 03, 20180.5800.5800.5400.5800.5809,333
Jul 02, 20180.5940.6000.5820.5820.582-
Jun 29, 20180.5860.6000.5800.6000.600-
Jun 28, 20180.6020.6020.5900.5900.590-
Jun 27, 20180.6040.6040.5880.5880.588-
Jun 26, 20180.6040.6040.5900.5920.592-
Jun 25, 20180.6040.6180.6020.6020.6023,200
Jun 22, 20180.6300.6300.6000.6040.6046,017
Jun 21, 20180.6100.6160.6100.6140.614-
Jun 20, 20180.6100.6140.6000.6140.61414,000
Jun 19, 20180.5840.6020.5840.6000.600-
Jun 18, 20180.6280.6300.5900.5900.59040
Jun 15, 20180.6380.6400.6320.6320.632-
Jun 14, 20180.6500.6500.6400.6420.6421,000
Jun 13, 20180.6400.6420.6400.6400.640-
Jun 12, 20180.6420.6500.6400.6420.6425,000
Jun 11, 20180.6720.6720.6500.6500.65065
Jun 08, 20180.6480.6560.6480.6520.652-
Jun 07, 20180.6440.6560.6440.6560.656-
Jun 06, 20180.6360.6500.6320.6500.650-
Jun 05, 20180.6580.6900.6220.6220.6229,150
Jun 04, 20180.6340.6500.6340.6420.6423,175
Jun 01, 20180.6680.6700.6100.6100.610100
May 31, 2018------
May 30, 20180.6360.7000.6340.6820.6825,250
May 29, 20180.6380.6420.6340.6380.638-
May 28, 20180.6420.6420.6400.6400.640-
May 25, 20180.6440.6440.6300.6300.630-
May 24, 20180.6500.6580.6340.6340.6343,635
May 23, 20180.6500.6500.6500.6500.650-
May 22, 20180.6440.6540.6440.6520.652-
May 21, 20180.6560.6560.6560.6560.656-
May 18, 20180.6520.6560.6520.6560.656-
May 17, 20180.6580.6600.6420.6540.654400
May 16, 20180.6700.6740.6540.6540.654-
May 15, 20180.6900.6900.6740.6740.674400
May 14, 20180.6800.6900.6800.6900.690-
May 11, 20180.6800.6820.6760.6820.682-
May 10, 20180.6880.6880.6800.6800.680300
May 09, 20180.6840.6880.6800.6800.680-
May 08, 20180.6920.6940.6820.6900.690300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...