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

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.5840.6140.6000.6140.61414,000
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
May 07, 20180.6920.7140.6920.7140.7142,980
May 04, 20180.6820.6960.6820.6960.69620
May 03, 20180.6920.7000.6820.6820.682-
May 02, 20180.6900.7100.6760.6940.694500
Apr 30, 20180.7040.7200.6980.7000.7002,851
Apr 27, 20180.7060.7180.6820.6820.6825,000
Apr 26, 20180.7020.7020.6880.6880.688-
Apr 25, 20180.7000.7000.6920.6940.694-
Apr 24, 20180.7020.7020.6900.6920.692-
Apr 23, 20180.7040.7120.7040.7100.710-
Apr 20, 20180.7000.7100.7000.7100.710200
Apr 19, 20180.6980.7200.6980.7200.720-
Apr 18, 20180.7020.7120.7020.7120.712200
Apr 17, 20180.7100.7100.6940.7100.710-
Apr 16, 20180.7180.7200.7000.7000.700-
Apr 13, 20180.7020.7020.7020.7020.702-
Apr 12, 20180.7060.7060.6940.7020.702-
Apr 11, 20180.7080.7100.7000.7000.7002,000
Apr 10, 20180.7080.7180.7080.7180.718-
Apr 09, 20180.7200.7400.7200.7200.720500
Apr 06, 20180.7180.7300.7100.7200.7202,500
Apr 05, 20180.7100.7300.7020.7300.730-
Apr 04, 20180.7020.7040.7020.7020.702-
Apr 03, 20180.7060.7060.7000.7000.700-
Mar 29, 20180.7120.7300.7080.7080.708-
Mar 28, 20180.7220.7300.7000.7000.700-
Mar 27, 2018------
Mar 26, 20180.7080.7180.7020.7120.712-
Mar 23, 20180.7180.7180.7040.7040.704-
Mar 22, 20180.7420.7420.7300.7300.730-
Mar 21, 2018------
Mar 20, 20180.7500.7500.7500.7500.750-
Mar 19, 20180.7540.7540.7420.7460.7467,000
Mar 16, 20180.7520.7620.7520.7560.75620
Mar 15, 20180.7300.7520.7300.7520.752-
Mar 14, 20180.7380.7380.7240.7320.732-
Mar 13, 20180.7360.7700.7360.7500.750335
Mar 12, 20180.7060.7380.6860.7380.7386,415
Mar 09, 20180.6940.7000.6860.6880.6882,000
Mar 08, 20180.6860.7020.6820.6860.686-
Mar 07, 20180.6880.6880.6760.6800.680-
Mar 06, 20180.6840.6880.6800.6800.680-
Mar 05, 20180.6740.6800.6720.6800.680-
Mar 02, 20180.6900.6920.6800.6860.68618,000
Mar 01, 20180.6880.6900.6740.6900.690200
Feb 28, 20180.6800.6900.6740.6900.690200
Feb 27, 20180.6860.6860.6740.6800.680-
Feb 26, 20180.6800.6800.6740.6740.674-
Feb 23, 20180.6880.6920.6740.6740.674-
Feb 22, 20180.6860.6900.6780.6820.682-
Feb 21, 20180.6820.6820.6740.6800.680-
Feb 20, 20180.6880.7000.6720.6940.694140
Feb 19, 20180.6900.7080.6900.6920.692244
Feb 16, 20180.7060.7080.6860.7080.708444
Feb 15, 20180.6860.7120.6740.6940.6944,000
Feb 14, 20180.6820.7020.6800.7020.702-
Feb 13, 20180.6820.6920.6720.6800.680-
Feb 12, 20180.6780.6900.6680.6900.690-
Feb 09, 20180.7060.7100.6980.6980.698-
Feb 08, 20180.7200.7200.7040.7120.712-
Feb 07, 20180.6960.7320.6880.7100.7104,000
Feb 06, 20180.6860.6900.6500.6900.690-
Feb 05, 20180.7120.7140.6900.6900.690-
Feb 02, 20180.7600.7600.7180.7180.7185,500
Feb 01, 20180.6500.7500.6500.7420.74210,250
Jan 31, 20180.6320.6340.6320.6340.634-
Jan 30, 20180.6240.6320.6240.6320.632100
Jan 29, 20180.6320.6320.6220.6220.622-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...