GME.DE - Geratherm Medical AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.7612.8212.7612.8212.82475
Oct 19, 201713.2513.2512.8012.8012.809,977
Oct 18, 201713.0513.1513.0013.1313.1310,684
Oct 17, 201713.1513.1513.0513.1013.102,758
Oct 16, 201713.1913.2713.1513.2713.271,400
Oct 13, 201713.1913.1913.1913.1913.19100
Oct 12, 201713.1513.2013.1513.1913.191,369
Oct 11, 201713.2313.2313.2313.2313.23-
Oct 10, 201713.1813.2313.1813.2313.23300
Oct 09, 201713.3013.3513.1313.2313.231,199
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201713.1813.2613.1813.2613.26100
Oct 04, 201713.3613.4013.1013.2613.263,928
Oct 03, 201713.2613.2613.2613.2613.26-
Oct 02, 201713.1413.2613.1413.2613.26200
Sep 29, 201713.2513.3013.2513.3013.30118
Sep 28, 201713.3013.3013.2513.2713.271,394
Sep 27, 201713.2513.2713.2513.2713.27438
Sep 26, 201713.2013.3513.1913.3213.325,607
Sep 25, 201713.5013.6513.2713.2713.274,360
Sep 22, 201713.3313.6313.3313.6313.635,126
Sep 21, 201713.3413.5613.3413.3513.356,206
Sep 20, 201713.1913.2513.1913.2513.255,342
Sep 19, 201713.1513.1913.1513.1913.191,778
Sep 18, 201713.0613.1313.0613.1313.1350
Sep 15, 201713.1913.1913.1313.1313.13710
Sep 14, 201713.1913.3513.1513.2313.23900
Sep 13, 201713.2513.3513.1913.1913.19600
Sep 12, 201713.0613.2013.0513.2013.20350
Sep 11, 201713.2713.2713.2013.2013.2062
Sep 08, 201713.0513.1913.0513.1913.19700
Sep 07, 201713.0613.2813.0513.1913.192,897
Sep 06, 201712.9913.2012.9913.2013.2015,680
Sep 05, 201712.9512.9512.9512.9512.95-
Sep 04, 201713.1513.1512.9512.9512.951,663
Sep 01, 201713.1013.3013.0213.0213.022,128
Aug 31, 201712.9012.9912.8512.9012.9011,721
Aug 30, 201712.9812.9812.8612.9212.92184
Aug 29, 201712.9412.9912.8612.9012.905,428
Aug 28, 201712.9913.0012.9312.9312.934,145
Aug 25, 201712.9413.0012.9212.9212.926,289
Aug 24, 201712.9013.0712.9012.9312.932,395
Aug 23, 201713.3613.3612.8113.0013.007,299
Aug 22, 201713.3013.3013.1813.1813.182,402
Aug 21, 201713.2613.2613.1313.1313.131
Aug 18, 201713.3513.3512.9013.0913.096,126
Aug 17, 201713.5013.5213.3113.3113.31194
Aug 16, 201713.3013.3013.3013.3013.301,323
Aug 15, 201713.2713.2713.2713.2713.27-
Aug 14, 201713.4413.4413.2313.2713.27260
Aug 11, 201713.2513.2813.2313.2813.283,090
Aug 10, 201713.4913.4913.2413.2413.24833
Aug 09, 201713.2313.3513.2313.2713.271,430
Aug 08, 201712.9912.9912.9912.9912.99-
Aug 07, 201712.9912.9912.9912.9912.99-
Aug 04, 201712.9912.9912.9912.9912.99-
Aug 03, 201712.9912.9912.9912.9912.9980
Aug 02, 201712.9013.0012.9012.9912.992,260
Aug 01, 201712.8512.8512.8512.8512.85-
Jul 31, 201712.8512.8512.8512.8512.85-
Jul 28, 201712.8112.8512.8112.8512.851,250
Jul 27, 201713.0113.0112.8412.9312.937,593
Jul 26, 201713.1913.1913.0213.0213.0275
Jul 25, 201713.0013.0213.0013.0213.021
Jul 24, 201712.9613.1512.9513.0613.064,847
Jul 21, 201713.3513.3513.1313.1313.1350
Jul 20, 201713.3113.4313.1013.1813.183,334
Jul 19, 201713.2313.2613.2313.2613.261,735
Jul 18, 201713.1313.1313.1313.1313.13-
Jul 17, 201713.3113.3113.1313.1313.1350
Jul 14, 201713.0913.1413.0913.1413.14749
Jul 13, 201713.0013.2213.0013.2213.221,949
Jul 12, 201713.1413.1413.0213.0213.0230
Jul 11, 201713.0213.0512.9013.0313.032,634
Jul 10, 201713.0013.0012.8412.9412.94852
Jul 07, 201713.0513.0512.9013.0113.011,539
Jul 06, 201713.1413.1413.1413.1413.14-
Jul 05, 201713.1713.1713.1413.1413.14500
Jul 04, 201713.4813.4813.2313.4813.48600
Jul 03, 201713.3513.3513.2313.3513.351
Jun 30, 201713.0313.2713.0313.2713.272,644
Jun 29, 201713.3913.3913.3113.3813.383,265
Jun 28, 201713.5013.5013.1913.3513.357,205
Jun 27, 201713.3013.3013.3013.3013.30850
Jun 26, 201713.3013.5013.3013.5013.501,630
Jun 23, 201713.5113.5213.5213.5213.52500
Jun 22, 201713.5113.5113.5113.5113.511,500
Jun 21, 201713.4813.5013.4813.5013.501,337
Jun 20, 201713.5013.5013.3913.3913.391,176
Jun 19, 201713.5013.5613.3013.3013.306,902
Jun 16, 201713.5013.6013.3813.3813.383,204
Jun 15, 201713.4913.5813.4913.5013.501,268
Jun 14, 201713.3113.5513.3013.5013.503,835
Jun 13, 201713.6313.6513.2713.3113.319,085
Jun 12, 201714.0014.0013.8113.8113.813,687
Jun 09, 201713.9514.0013.7214.0014.002,780
Jun 08, 201713.9814.0013.7313.8713.872,985
Jun 07, 201713.7014.0013.7014.0014.002,321
Jun 07, 20170.5 Dividend
Jun 06, 201714.0814.1013.5513.5513.055,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...