Gecina (GI6A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:37AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 04 Jul 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 03 Jul 2024 | 86.60 | 86.60 | 85.90 | 86.50 | 86.50 | - |
| 02 Jul 2024 | 85.70 | 86.20 | 85.60 | 86.10 | 86.10 | - |
| 02 Jul 2024 | 2.65 Dividend | |||||
| 01 Jul 2024 | 87.45 | 87.90 | 87.45 | 87.90 | 85.25 | - |
| 28 Jun 2024 | 90.05 | 90.05 | 86.00 | 86.10 | 83.50 | 200 |
| 27 Jun 2024 | 90.85 | 90.85 | 89.20 | 89.20 | 86.51 | - |
| 26 Jun 2024 | 92.50 | 92.55 | 90.95 | 90.95 | 88.21 | - |
| 25 Jun 2024 | 92.00 | 92.40 | 91.85 | 91.85 | 89.08 | - |
| 24 Jun 2024 | 91.10 | 92.20 | 90.60 | 92.20 | 89.42 | - |
| 21 Jun 2024 | 91.30 | 91.45 | 90.90 | 91.10 | 88.35 | 10 |
| 20 Jun 2024 | 90.45 | 91.20 | 90.25 | 91.20 | 88.45 | - |
| 19 Jun 2024 | 92.50 | 92.50 | 90.45 | 90.45 | 87.72 | - |
| 18 Jun 2024 | 91.70 | 92.00 | 91.25 | 92.00 | 89.23 | - |
| 17 Jun 2024 | 91.60 | 91.65 | 91.40 | 91.65 | 88.89 | 150 |
| 14 Jun 2024 | 95.05 | 95.05 | 91.40 | 91.45 | 88.69 | 50 |
| 13 Jun 2024 | 96.55 | 96.55 | 94.75 | 94.75 | 91.89 | - |
| 12 Jun 2024 | 94.50 | 96.95 | 94.40 | 96.95 | 94.03 | - |
| 11 Jun 2024 | 99.40 | 99.40 | 94.40 | 94.40 | 91.55 | - |
| 10 Jun 2024 | 98.80 | 99.25 | 98.05 | 99.25 | 96.26 | - |
| 07 Jun 2024 | 101.10 | 101.10 | 99.30 | 99.60 | 96.60 | - |
| 06 Jun 2024 | 101.70 | 101.70 | 100.80 | 101.10 | 98.05 | - |
| 05 Jun 2024 | 101.20 | 101.90 | 101.20 | 101.40 | 98.34 | - |
| 04 Jun 2024 | 100.30 | 101.20 | 100.30 | 100.80 | 97.76 | - |
| 03 Jun 2024 | 99.80 | 100.50 | 99.15 | 100.50 | 97.47 | - |
| 31 May 2024 | 99.25 | 99.30 | 98.75 | 99.15 | 96.16 | - |
| 30 May 2024 | 97.25 | 98.95 | 97.25 | 98.95 | 95.97 | - |
| 29 May 2024 | 98.40 | 98.50 | 97.15 | 97.15 | 94.22 | - |
| 28 May 2024 | 98.60 | 99.80 | 98.55 | 99.20 | 96.21 | - |
| 27 May 2024 | 98.40 | 99.00 | 98.40 | 98.70 | 95.72 | - |
| 24 May 2024 | 97.85 | 98.70 | 97.85 | 98.70 | 95.72 | - |
| 23 May 2024 | 102.10 | 102.10 | 98.75 | 98.75 | 95.77 | - |
| 22 May 2024 | 102.00 | 102.30 | 101.20 | 102.30 | 99.22 | - |
| 21 May 2024 | 101.70 | 101.90 | 101.10 | 101.90 | 98.83 | - |
| 20 May 2024 | 102.00 | 102.40 | 102.00 | 102.00 | 98.92 | - |
| 17 May 2024 | 103.90 | 103.90 | 101.90 | 102.10 | 99.02 | - |
| 16 May 2024 | 102.40 | 102.70 | 102.10 | 102.70 | 99.60 | - |
| 15 May 2024 | 100.20 | 102.40 | 100.20 | 102.40 | 99.31 | - |
| 14 May 2024 | 100.10 | 100.70 | 100.10 | 100.20 | 97.18 | - |
| 13 May 2024 | 100.00 | 100.20 | 99.90 | 99.90 | 96.89 | - |
| 10 May 2024 | 100.40 | 101.20 | 100.30 | 100.30 | 97.28 | - |
| 09 May 2024 | 99.40 | 100.70 | 99.40 | 100.50 | 97.47 | - |
| 08 May 2024 | 99.80 | 100.40 | 99.80 | 100.00 | 96.99 | - |
| 07 May 2024 | 99.15 | 100.60 | 99.15 | 99.50 | 96.50 | - |
| 06 May 2024 | 98.75 | 99.40 | 98.60 | 98.60 | 95.63 | - |
| 03 May 2024 | 97.35 | 99.15 | 97.35 | 98.30 | 95.34 | - |
| 02 May 2024 | 95.55 | 97.40 | 95.55 | 97.40 | 94.46 | - |
| 30 Apr 2024 | 95.70 | 95.95 | 95.40 | 95.75 | 92.86 | - |
| 29 Apr 2024 | 95.45 | 96.35 | 95.30 | 96.35 | 93.45 | - |
| 26 Apr 2024 | 94.50 | 95.90 | 94.50 | 95.45 | 92.57 | - |
| 25 Apr 2024 | 93.65 | 94.00 | 92.80 | 92.85 | 90.05 | - |
| 24 Apr 2024 | 95.35 | 95.35 | 93.50 | 93.55 | 90.73 | - |
| 23 Apr 2024 | 94.55 | 95.15 | 94.55 | 95.00 | 92.14 | - |
| 22 Apr 2024 | 93.45 | 94.35 | 93.40 | 94.35 | 91.51 | - |
| 19 Apr 2024 | 91.10 | 93.10 | 91.10 | 93.10 | 90.29 | - |
| 18 Apr 2024 | 91.80 | 92.80 | 91.80 | 92.60 | 89.81 | - |
| 17 Apr 2024 | 90.25 | 91.70 | 90.25 | 91.55 | 88.79 | - |
| 16 Apr 2024 | 90.45 | 90.85 | 90.25 | 90.80 | 88.06 | - |
| 15 Apr 2024 | 92.50 | 92.95 | 91.80 | 91.80 | 89.03 | - |
| 12 Apr 2024 | 93.00 | 93.25 | 92.30 | 92.35 | 89.57 | - |
| 11 Apr 2024 | 92.55 | 93.05 | 92.25 | 92.35 | 89.57 | - |
| 10 Apr 2024 | 94.50 | 95.15 | 92.90 | 92.90 | 90.10 | - |
| 09 Apr 2024 | 93.80 | 94.50 | 93.70 | 93.95 | 91.12 | - |
| 08 Apr 2024 | 93.45 | 94.10 | 93.45 | 94.10 | 91.26 | - |
| 05 Apr 2024 | 92.85 | 93.55 | 92.85 | 93.55 | 90.73 | - |
| 04 Apr 2024 | 93.30 | 94.15 | 93.30 | 94.15 | 91.31 | - |
| 03 Apr 2024 | 93.80 | 94.00 | 93.50 | 93.60 | 90.78 | 80 |
| 02 Apr 2024 | 94.55 | 94.55 | 93.95 | 94.00 | 91.17 | - |
| 28 Mar 2024 | 94.30 | 95.10 | 94.15 | 95.10 | 92.23 | - |
| 27 Mar 2024 | 93.60 | 94.15 | 93.55 | 94.15 | 91.31 | - |
| 26 Mar 2024 | 93.95 | 93.95 | 92.60 | 93.40 | 90.58 | - |
| 25 Mar 2024 | 94.65 | 94.65 | 93.10 | 93.90 | 91.07 | - |
| 22 Mar 2024 | 92.60 | 93.75 | 92.60 | 92.90 | 90.10 | - |
| 21 Mar 2024 | 92.60 | 93.20 | 92.60 | 93.20 | 90.39 | - |
| 20 Mar 2024 | 90.40 | 91.65 | 90.40 | 91.65 | 88.89 | - |
| 19 Mar 2024 | 90.95 | 91.40 | 90.90 | 91.05 | 88.31 | - |
| 18 Mar 2024 | 90.00 | 91.35 | 88.15 | 91.30 | 88.55 | - |
| 15 Mar 2024 | 90.15 | 91.65 | 89.95 | 90.65 | 87.92 | - |
| 14 Mar 2024 | 90.80 | 91.25 | 90.35 | 90.35 | 87.63 | - |
| 13 Mar 2024 | 90.75 | 90.85 | 90.20 | 90.85 | 88.11 | - |
| 12 Mar 2024 | 92.75 | 92.75 | 91.00 | 91.00 | 88.26 | - |
| 11 Mar 2024 | 92.60 | 93.30 | 92.30 | 92.30 | 89.52 | - |
| 08 Mar 2024 | 89.05 | 93.25 | 89.05 | 93.20 | 90.39 | - |
| 07 Mar 2024 | 88.00 | 89.80 | 87.70 | 88.70 | 86.03 | - |
| 06 Mar 2024 | 87.45 | 88.60 | 87.45 | 87.85 | 85.20 | - |
| 05 Mar 2024 | 87.20 | 88.30 | 87.20 | 87.80 | 85.15 | - |
| 04 Mar 2024 | 87.55 | 88.25 | 86.85 | 87.25 | 84.62 | - |
| 04 Mar 2024 | 2.65 Dividend | |||||
| 01 Mar 2024 | 89.70 | 89.70 | 89.10 | 89.65 | 84.38 | - |
| 29 Feb 2024 | 89.80 | 90.60 | 89.65 | 89.65 | 84.38 | - |
| 28 Feb 2024 | 91.75 | 91.85 | 89.25 | 90.15 | 84.85 | - |
| 27 Feb 2024 | 92.00 | 92.35 | 92.00 | 92.20 | 86.78 | - |
| 26 Feb 2024 | 93.45 | 93.80 | 92.55 | 92.55 | 87.11 | - |
| 23 Feb 2024 | 93.50 | 93.70 | 93.10 | 93.65 | 88.14 | 10 |
| 22 Feb 2024 | 94.40 | 94.40 | 93.80 | 93.80 | 88.28 | - |
| 21 Feb 2024 | 93.55 | 94.25 | 93.25 | 94.20 | 88.66 | - |
| 20 Feb 2024 | 93.70 | 94.05 | 93.65 | 93.70 | 88.19 | - |
| 19 Feb 2024 | 93.20 | 93.90 | 93.15 | 93.90 | 88.38 | - |
| 16 Feb 2024 | 94.35 | 94.45 | 93.55 | 93.70 | 88.19 | - |
| *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.