GTR.F - The Goodyear Tire & Rubber Company

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201913.4013.4013.4013.4013.40100
Jul 16, 201913.3013.3013.3013.3013.30-
Jul 15, 201913.3013.3013.3013.3013.30-
Jul 12, 201912.9012.9012.9012.9012.90-
Jul 11, 201913.0013.2013.0013.2013.2020
Jul 10, 201912.8012.8012.8012.8012.80255
Jul 09, 201913.0013.0012.9012.9012.90250
Jul 08, 201913.2013.2013.2013.2013.20100
Jul 05, 201913.0413.3113.0413.3113.31430
Jul 04, 201913.0113.3413.0113.3413.344
Jul 03, 201913.0813.2513.0813.2113.21542
Jul 02, 201913.3813.4913.3813.4913.4923
Jul 01, 201913.4913.4913.4913.4913.49-
Jun 28, 201913.2813.5313.2713.5313.53220
Jun 27, 201913.2013.3513.2013.3513.355
Jun 26, 201912.9913.3512.9913.3513.3542
Jun 25, 201913.1013.2713.1013.2713.27254
Jun 24, 201913.2313.3713.2313.3713.376
Jun 21, 201913.1413.1413.1413.1413.14-
Jun 20, 201913.1313.1313.1313.1313.13-
Jun 19, 201913.1613.1613.1613.1613.16-
Jun 18, 201913.1013.1013.1013.1013.10-
Jun 17, 201913.1013.1013.1013.1013.10-
Jun 14, 201913.0913.0913.0913.0913.09-
Jun 13, 201912.9912.9912.9912.9912.99-
Jun 12, 201912.9912.9912.9912.9912.99-
Jun 11, 201912.9612.9612.9612.9612.96-
Jun 07, 201912.9412.9412.9412.9412.94-
Jun 06, 201912.9112.9112.9112.9112.91-
Jun 05, 201912.6812.6812.6812.6812.68-
Jun 04, 201912.1912.2312.1912.2312.2316
Jun 03, 201911.8111.8111.8111.8111.81-
May 31, 201912.3012.3012.1412.1412.14114
May 30, 201912.6812.6812.6812.6812.68-
May 29, 201912.6312.6312.6312.6312.63-
May 28, 201912.9713.2412.9713.2413.2475
May 27, 201912.9112.9112.9112.9112.91-
May 24, 201912.9412.9412.9412.9412.94-
May 23, 201913.1813.1813.1813.1813.18-
May 22, 201913.6313.6313.6313.6313.63-
May 21, 201913.6313.6313.6313.6313.63-
May 20, 201913.9813.9813.9513.9513.95350
May 17, 201914.1914.4914.1914.4914.49100
May 16, 201914.7614.7614.7614.7614.76-
May 15, 201914.7014.7614.7014.7614.76170
May 14, 201914.6914.8014.6914.8014.80140
May 13, 201915.0515.3314.4714.4714.47666
May 10, 201915.1115.1115.1115.1115.11-
May 09, 201915.4615.4615.4615.4615.46-
May 08, 201915.6315.6715.6315.6715.671,000
May 07, 201916.0416.0416.0416.0416.04-
May 06, 201916.0416.0415.9715.9715.97199
May 03, 201916.2216.2416.2216.2416.24400
May 02, 201916.4016.5416.3716.3716.371,140
Apr 30, 201916.8616.8616.8616.8616.86-
Apr 30, 20190.16 Dividend
Apr 29, 201917.0917.0917.0917.0916.93-
Apr 26, 201917.3017.3017.3017.3017.14-
Apr 25, 201917.8817.8817.8817.8817.71-
Apr 24, 201917.7517.7517.7517.7517.5850
Apr 23, 201917.9317.9317.9317.9317.76-
Apr 18, 201917.9018.0017.9018.0017.83300
Apr 17, 201917.6517.6517.6517.6517.48-
Apr 16, 201917.5117.8417.5117.8417.68450
Apr 15, 201917.3317.6217.3317.5617.401,205
Apr 12, 201917.1317.4517.1317.4517.2973
Apr 11, 201917.1617.1617.1617.1617.00-
Apr 10, 201916.8316.8316.8316.8316.67-
Apr 09, 201917.0217.0217.0217.0216.86-
Apr 08, 201917.1017.3917.1017.3917.235
Apr 05, 201917.0817.3717.0817.3717.21300
Apr 04, 201916.6516.6516.6516.6516.49-
Apr 03, 201916.5016.5016.5016.5016.35-
Apr 02, 201916.5016.5016.5016.5016.35-
Apr 01, 201916.1016.1016.1016.1015.95-
Mar 29, 201915.7915.7915.7915.7915.64-
Mar 28, 201915.7715.7715.7715.7715.62-
Mar 27, 201915.8515.9315.8515.9315.786
Mar 26, 201915.3015.3015.3015.3015.16-
Mar 25, 201915.1815.4915.1815.4915.34750
Mar 22, 201915.8615.8615.8615.8615.71-
Mar 21, 201915.4315.4315.4315.4315.29-
Mar 20, 201915.9415.9415.9415.9415.79300
Mar 19, 201915.5516.0415.5516.0415.89100
Mar 18, 201915.6415.9115.6415.9115.7660
Mar 15, 201915.4915.4915.4915.4915.34-
Mar 14, 201915.5515.6415.5515.6415.49160
Mar 13, 201915.9415.9415.6915.6915.54254
Mar 12, 201915.6315.6315.6315.6315.48-
Mar 11, 201915.5515.5515.5515.5515.40-
Mar 08, 201915.7915.7915.7915.7915.64-
Mar 07, 201915.9415.9415.9115.9115.761,900
Mar 06, 201916.8616.8616.8616.8616.70-
Mar 05, 201917.2817.2817.2817.2817.12-
Mar 04, 201917.2917.2917.2917.2917.13-
Mar 01, 201917.3417.3417.3417.3417.18-
Feb 28, 201917.2017.2017.2017.2017.04-
Feb 27, 201917.3717.3717.3717.3717.21-
Feb 26, 201917.5017.5017.5017.5017.34-
Feb 25, 201916.9716.9716.9716.9716.81-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...