Graco Inc (GA8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 01 Jul 2024 | 73.20 | 74.48 | 72.16 | 72.16 | 72.16 | 100 |
| 28 Jun 2024 | 73.70 | 74.24 | 73.70 | 74.24 | 74.24 | - |
| 27 Jun 2024 | 73.20 | 73.88 | 73.16 | 73.88 | 73.88 | 1,200 |
| 26 Jun 2024 | 73.58 | 73.72 | 73.10 | 73.10 | 73.10 | - |
| 25 Jun 2024 | 73.86 | 73.88 | 73.86 | 73.88 | 73.88 | 17 |
| 24 Jun 2024 | 73.72 | 73.78 | 73.72 | 73.78 | 73.78 | - |
| 21 Jun 2024 | 73.54 | 74.22 | 73.54 | 74.22 | 74.22 | - |
| 20 Jun 2024 | 74.52 | 74.52 | 74.32 | 74.32 | 74.32 | - |
| 19 Jun 2024 | 74.08 | 74.52 | 74.08 | 74.52 | 74.52 | - |
| 18 Jun 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 17 Jun 2024 | 73.54 | 74.26 | 73.54 | 74.26 | 74.26 | - |
| 14 Jun 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 13 Jun 2024 | 74.44 | 74.88 | 74.34 | 74.88 | 74.88 | - |
| 12 Jun 2024 | 73.52 | 73.52 | 73.36 | 73.36 | 73.36 | - |
| 11 Jun 2024 | 73.14 | 73.14 | 72.96 | 72.96 | 72.96 | - |
| 10 Jun 2024 | 72.16 | 72.84 | 72.16 | 72.84 | 72.84 | - |
| 07 Jun 2024 | 71.52 | 71.92 | 71.26 | 71.92 | 71.92 | - |
| 06 Jun 2024 | 71.94 | 71.94 | 71.26 | 71.54 | 71.54 | - |
| 05 Jun 2024 | 71.36 | 72.48 | 71.30 | 71.36 | 71.36 | 28 |
| 04 Jun 2024 | 71.98 | 71.98 | 71.78 | 71.88 | 71.88 | - |
| 03 Jun 2024 | 74.12 | 74.48 | 74.12 | 74.48 | 74.48 | - |
| 31 May 2024 | 72.54 | 72.54 | 72.14 | 72.50 | 72.50 | - |
| 30 May 2024 | 72.12 | 72.58 | 72.12 | 72.58 | 72.58 | 13 |
| 29 May 2024 | 72.46 | 72.46 | 72.06 | 72.46 | 72.46 | - |
| 28 May 2024 | 74.44 | 74.56 | 72.70 | 72.70 | 72.70 | - |
| 27 May 2024 | 74.52 | 74.74 | 74.50 | 74.74 | 74.74 | - |
| 24 May 2024 | 75.00 | 75.00 | 74.26 | 74.26 | 74.26 | - |
| 23 May 2024 | 76.22 | 76.22 | 74.60 | 74.88 | 74.88 | - |
| 22 May 2024 | 76.02 | 76.20 | 75.78 | 76.20 | 76.20 | - |
| 21 May 2024 | 76.40 | 76.40 | 75.64 | 75.70 | 75.70 | - |
| 20 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 17 May 2024 | 76.18 | 77.44 | 75.78 | 75.78 | 75.78 | 13 |
| 16 May 2024 | 76.06 | 76.22 | 76.06 | 76.22 | 76.22 | - |
| 15 May 2024 | 76.28 | 77.54 | 76.22 | 76.28 | 76.28 | 30 |
| 14 May 2024 | 76.52 | 76.52 | 76.04 | 76.04 | 76.04 | - |
| 13 May 2024 | 77.02 | 77.24 | 76.56 | 76.56 | 76.56 | - |
| 10 May 2024 | 76.84 | 77.88 | 76.84 | 77.88 | 77.88 | 97 |
| 09 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 May 2024 | 77.12 | 77.12 | 76.58 | 76.68 | 76.68 | - |
| 07 May 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 06 May 2024 | 75.74 | 76.44 | 75.74 | 76.44 | 76.44 | - |
| 03 May 2024 | 75.10 | 75.34 | 75.10 | 75.32 | 75.32 | - |
| 02 May 2024 | 74.64 | 75.98 | 74.64 | 74.74 | 74.74 | 12 |
| 30 Apr 2024 | 75.94 | 75.94 | 74.58 | 74.58 | 74.58 | - |
| 29 Apr 2024 | 76.58 | 76.76 | 75.82 | 75.82 | 75.82 | - |
| 26 Apr 2024 | 77.46 | 77.46 | 77.24 | 77.24 | 77.24 | - |
| 25 Apr 2024 | 82.46 | 82.46 | 77.00 | 77.10 | 77.10 | 470 |
| 24 Apr 2024 | 83.26 | 85.16 | 82.48 | 82.48 | 82.48 | 18 |
| 23 Apr 2024 | 82.16 | 83.08 | 82.02 | 83.08 | 83.08 | - |
| 22 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 19 Apr 2024 | 81.64 | 82.16 | 81.64 | 82.16 | 82.16 | - |
| 18 Apr 2024 | 82.32 | 82.72 | 82.10 | 82.12 | 82.12 | - |
| 17 Apr 2024 | 83.28 | 84.48 | 82.32 | 82.32 | 82.32 | 21 |
| 16 Apr 2024 | 83.34 | 83.34 | 82.68 | 83.24 | 83.24 | - |
| 15 Apr 2024 | 83.52 | 83.90 | 83.14 | 83.14 | 83.14 | - |
| 12 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 12 Apr 2024 | 0.255 Dividend | |||||
| 11 Apr 2024 | 84.58 | 84.58 | 84.34 | 84.40 | 84.15 | - |
| 10 Apr 2024 | 84.90 | 84.90 | 84.82 | 84.82 | 84.56 | - |
| 09 Apr 2024 | 84.40 | 84.40 | 84.06 | 84.06 | 83.81 | - |
| 08 Apr 2024 | 84.02 | 84.06 | 84.02 | 84.06 | 83.81 | - |
| 05 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.45 | - |
| 04 Apr 2024 | 84.36 | 85.72 | 84.36 | 84.62 | 84.36 | 79 |
| 03 Apr 2024 | 84.54 | 85.66 | 84.50 | 84.50 | 84.24 | 125 |
| 02 Apr 2024 | 85.32 | 86.72 | 85.26 | 85.26 | 85.00 | 172 |
| 28 Mar 2024 | 86.32 | 86.48 | 86.32 | 86.48 | 86.22 | - |
| 27 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.44 | - |
| 26 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.44 | - |
| 25 Mar 2024 | 86.46 | 86.54 | 86.24 | 86.24 | 85.98 | - |
| 22 Mar 2024 | 86.70 | 86.88 | 86.38 | 86.66 | 86.40 | - |
| 21 Mar 2024 | 84.76 | 86.20 | 84.76 | 86.20 | 85.94 | - |
| 20 Mar 2024 | 84.50 | 85.90 | 84.50 | 85.90 | 85.64 | 30 |
| 19 Mar 2024 | 83.92 | 84.46 | 83.92 | 84.46 | 84.20 | - |
| 18 Mar 2024 | 85.36 | 85.94 | 84.06 | 84.06 | 83.81 | 100 |
| 15 Mar 2024 | 85.14 | 85.22 | 85.14 | 85.22 | 84.96 | - |
| 14 Mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 84.98 | - |
| 13 Mar 2024 | 84.38 | 86.18 | 84.26 | 84.90 | 84.64 | 10 |
| 12 Mar 2024 | 84.26 | 84.66 | 84.22 | 84.54 | 84.28 | - |
| 11 Mar 2024 | 83.92 | 83.94 | 83.88 | 83.88 | 83.63 | - |
| 08 Mar 2024 | 84.72 | 84.72 | 84.28 | 84.28 | 84.03 | - |
| 07 Mar 2024 | 83.70 | 84.74 | 83.70 | 84.64 | 84.38 | - |
| 06 Mar 2024 | 83.06 | 84.00 | 83.04 | 83.68 | 83.43 | - |
| 05 Mar 2024 | 83.46 | 83.48 | 82.76 | 83.08 | 82.83 | - |
| 04 Mar 2024 | 83.30 | 84.34 | 83.30 | 83.58 | 83.33 | - |
| 01 Mar 2024 | 83.92 | 83.92 | 83.62 | 83.62 | 83.37 | - |
| 29 Feb 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.11 | - |
| 28 Feb 2024 | 82.04 | 82.12 | 81.78 | 82.12 | 81.87 | - |
| 27 Feb 2024 | 82.06 | 82.26 | 82.06 | 82.18 | 81.93 | - |
| 26 Feb 2024 | 82.62 | 82.62 | 81.96 | 81.96 | 81.71 | - |
| 23 Feb 2024 | 82.28 | 82.38 | 82.28 | 82.38 | 82.13 | - |
| 22 Feb 2024 | 81.42 | 81.78 | 81.28 | 81.78 | 81.53 | - |
| 21 Feb 2024 | 80.72 | 80.72 | 80.62 | 80.62 | 80.38 | - |
| 20 Feb 2024 | 80.94 | 80.94 | 79.96 | 80.70 | 80.46 | - |
| 19 Feb 2024 | 81.14 | 82.46 | 81.14 | 82.46 | 82.21 | 10 |
| 16 Feb 2024 | 81.58 | 81.58 | 81.30 | 81.30 | 81.05 | - |
| 15 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.55 | - |
| 14 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.85 | - |
| 13 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.84 | - |
| 12 Feb 2024 | 80.96 | 82.40 | 80.96 | 82.40 | 82.15 | 6 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.