GTO.AS - Gemalto N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201951.1051.2551.1051.2551.2528,266
May 23, 201950.9051.3050.9051.3051.308,353
May 22, 201951.0051.2551.0051.2551.255,194
May 21, 201951.2051.2551.2051.2551.253,973
May 20, 201951.1551.2551.1551.2051.2011,035
May 17, 201951.2051.2551.1551.2551.255,005
May 16, 201951.1551.3051.1551.2551.2534,205
May 15, 201951.2551.3551.2551.2551.256,606
May 14, 201951.0051.5051.0051.5051.509,245
May 13, 201951.1551.2551.1551.2051.207,909
May 10, 201951.1551.2551.1551.2051.2014,197
May 09, 201951.1551.2551.1551.1551.159,104
May 08, 201951.2051.2551.2051.2051.2017,296
May 07, 201951.2051.3051.1051.2051.2025,427
May 06, 201951.2051.3051.2051.2051.2013,569
May 03, 201951.1551.4051.1551.4051.4026,774
May 02, 201951.0051.3051.0051.2051.2072,585
Apr 30, 201951.1551.3051.0551.0551.0564,016
Apr 29, 201951.0051.2051.0051.2051.20211,585
Apr 26, 201951.5551.7550.9550.9550.95401,733
Apr 25, 201951.2051.2551.1551.2551.2551,499
Apr 24, 201951.0551.2551.0551.2051.2079,306
Apr 23, 201951.0051.2551.0051.2551.2534,179
Apr 18, 201951.1551.2551.1051.2051.2059,451
Apr 17, 201951.1551.4051.1551.1551.1598,099
Apr 16, 201951.0051.4551.0051.4551.4543,450
Apr 15, 201950.9551.2050.9551.2051.2037,905
Apr 12, 201950.9551.0050.9550.9550.9541,633
Apr 11, 201950.9551.0050.9550.9550.9538,792
Apr 10, 201951.0051.0050.9550.9550.9529,784
Apr 09, 201950.9551.0050.9550.9550.95223,450
Apr 08, 201950.9551.0050.9551.0051.0082,695
Apr 05, 201950.9551.0050.9550.9550.9554,237
Apr 04, 201950.9551.0050.9550.9550.9547,272
Apr 03, 201951.0051.0050.9550.9550.95413,740
Apr 02, 201950.9551.0050.9550.9550.95546,281
Apr 01, 201950.9551.0050.9550.9550.9594,753
Mar 29, 201950.9851.0450.9850.9850.98821,958
Mar 28, 201950.9650.9850.9650.9650.9670,083
Mar 27, 201950.9650.9850.9650.9650.9638,615
Mar 26, 201951.0051.0050.9650.9850.98177,466
Mar 25, 201950.9651.0050.9651.0051.0063,840
Mar 22, 201950.9651.0050.9650.9650.96139,022
Mar 21, 201950.9651.0050.9651.0051.00108,568
Mar 20, 201950.9651.0050.9650.9850.98269,581
Mar 19, 201951.0051.0050.9850.9850.9893,290
Mar 18, 201950.9851.0250.9651.0051.00164,274
Mar 15, 201950.9851.0250.9651.0251.02827,644
Mar 14, 201950.9450.9850.9450.9850.98110,158
Mar 13, 201950.9450.9650.9450.9450.94186,974
Mar 12, 201950.9450.9850.9450.9650.9650,228
Mar 11, 201950.9250.9650.9250.9650.96102,890
Mar 08, 201950.9650.9650.9250.9250.92125,983
Mar 07, 201950.9050.9450.9050.9450.94379,571
Mar 06, 201950.9250.9650.9050.9050.90196,630
Mar 05, 201950.9050.9450.9050.9250.92157,801
Mar 04, 201950.9650.9650.9050.9250.92173,680
Mar 01, 201950.9050.9650.9050.9650.96140,541
Feb 28, 201950.8850.9250.8450.9050.90236,469
Feb 27, 201950.9050.9050.8850.9050.9099,442
Feb 26, 201950.8650.9250.8650.8650.86117,783
Feb 25, 201950.8450.8850.8450.8850.88107,971
Feb 22, 201950.8250.8850.8250.8650.86159,374
Feb 21, 201950.7450.8250.7450.8250.82123,090
Feb 20, 201950.7250.7650.7250.7650.76137,063
Feb 19, 201950.7050.7650.7050.7250.72136,344
Feb 18, 201950.7050.7650.7050.7250.7274,467
Feb 15, 201950.6650.7650.6650.7650.76228,972
Feb 14, 201950.7250.7450.6850.7050.70268,565
Feb 13, 201950.6650.7450.6650.7050.70171,184
Feb 12, 201950.6650.7050.6650.6850.68193,105
Feb 11, 201950.6850.6850.6450.6850.6877,434
Feb 08, 201950.6250.7050.6250.6450.64169,521
Feb 07, 201950.6450.7050.6250.6250.62252,271
Feb 06, 201950.6650.7050.6450.6450.64123,675
Feb 05, 201950.6450.7050.6450.7050.70207,067
Feb 04, 201950.6250.7050.6250.6650.66221,036
Feb 01, 201950.6450.6650.6250.6450.64190,573
Jan 31, 201950.6250.6650.6050.6650.66130,982
Jan 30, 201950.6450.6450.5850.6250.6299,521
Jan 29, 201950.6050.6450.5850.6250.62194,121
Jan 28, 201950.5850.6650.5850.6050.60141,131
Jan 25, 201950.7050.7050.5450.6050.60337,626
Jan 24, 201950.6050.7050.6050.7050.70170,693
Jan 23, 201950.6850.7050.6450.6450.64181,023
Jan 22, 201950.7050.7050.6650.6850.68163,780
Jan 21, 201950.6850.7050.6850.7050.7047,335
Jan 18, 201950.6850.7250.6650.7050.70225,434
Jan 17, 201950.6650.7250.6650.6850.68182,586
Jan 16, 201950.6850.7050.6650.6850.68154,041
Jan 15, 201950.6650.7050.6650.7050.70220,766
Jan 14, 201950.6650.7050.6450.6850.68194,027
Jan 11, 201950.6850.7050.6450.6850.68244,853
Jan 10, 201950.7250.7650.6450.6850.68350,046
Jan 09, 201950.7250.7650.7050.7250.72196,354
Jan 08, 201950.7050.7650.7050.7450.74242,375
Jan 07, 201950.7450.7650.7050.7250.72141,932
Jan 04, 201950.7050.7650.7050.7250.72285,606
Jan 03, 201950.7050.7650.6850.7050.70221,991
Jan 02, 201950.6650.7650.6450.7650.76224,198
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...