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

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20180.3820.3820.3810.3810.381-
Dec 10, 20180.3770.3820.3770.3820.382-
Dec 07, 20180.3860.4000.3800.4000.400-
Dec 06, 20180.3860.3920.3820.3920.392-
Dec 05, 20180.3910.3920.3820.3920.392-
Dec 04, 20180.4000.4010.3820.4010.401-
Dec 03, 20180.3860.4230.3820.3820.382-
Nov 30, 20180.3700.3910.3680.3910.391-
Nov 29, 20180.3510.3840.3500.3840.3849,000
Nov 28, 20180.3890.3960.3700.3700.37010,000
Nov 27, 20180.3800.4120.3720.4080.40810,600
Nov 26, 20180.4250.4600.2700.3500.35011,500
Nov 23, 20180.4380.4380.4280.4320.432-
Nov 22, 20180.4550.4550.4500.4500.450-
Nov 21, 20180.4270.4500.4270.4310.431-
Nov 20, 20180.4510.4610.4420.4460.446-
Nov 19, 20180.4660.4700.4480.4480.448-
Nov 16, 20180.4630.4700.4630.4700.470-
Nov 15, 20180.4620.4700.4620.4700.470-
Nov 14, 20180.4650.4720.4650.4700.470-
Nov 13, 20180.4650.4800.4650.4710.471-
Nov 12, 20180.4940.4940.4700.4800.480500
Nov 09, 20180.4920.5020.4860.4860.486-
Nov 08, 20180.4900.4900.4900.4900.490-
Nov 07, 20180.5060.5060.4720.4900.4904,000
Nov 06, 20180.5120.5120.5000.5000.500-
Nov 05, 20180.4870.5080.4870.5020.502-
Nov 02, 20180.4880.4880.4600.4700.4704,000
Nov 01, 20180.4860.5100.4860.5100.5103,640
Oct 31, 20180.5580.5580.4700.4930.4938,860
Oct 30, 20180.5580.5580.5420.5500.550-
Oct 29, 20180.5520.5520.5520.5520.552-
Oct 26, 20180.5640.5700.5520.5520.552-
Oct 25, 20180.5600.5720.5600.5700.570-
Oct 24, 20180.5780.5780.5780.5780.578-
Oct 23, 20180.5820.5820.5720.5720.57215,000
Oct 22, 20180.5780.5780.5780.5780.578-
Oct 19, 20180.5760.5980.5740.5980.598400
Oct 18, 20180.5760.5760.5720.5720.572-
Oct 17, 20180.5800.5800.5720.5720.572-
Oct 16, 20180.5640.6060.5600.5840.584-
Oct 15, 20180.5580.5600.5480.5600.560-
Oct 12, 20180.5580.5620.5540.5580.558-
Oct 11, 20180.5700.5780.5540.5600.56016,073
Oct 10, 20180.5800.5800.5800.5800.580-
Oct 09, 20180.5840.5840.5800.5840.584-
Oct 08, 20180.5900.5900.5840.5840.584-
Oct 05, 20180.5940.6120.5840.5840.5841,030
Oct 04, 20180.5860.6040.5860.5900.59070
Oct 02, 20180.5800.6000.5800.5980.59840
Oct 01, 20180.5660.5820.5660.5780.578-
Sep 28, 20180.5720.5900.5720.5720.572200
Sep 27, 20180.5740.5900.5720.5740.574200
Sep 26, 20180.5580.5740.5580.5740.574-
Sep 25, 20180.5720.5720.5580.5640.564-
Sep 24, 20180.5640.5720.5520.5720.572-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...