GN Store Nord A/S (GNSN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 09 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 08 May 2024 | 26.83 | 27.17 | 26.83 | 27.17 | 27.17 | - |
| 07 May 2024 | 27.48 | 27.48 | 27.13 | 27.13 | 27.13 | - |
| 06 May 2024 | 27.28 | 27.99 | 27.28 | 27.99 | 27.99 | - |
| 03 May 2024 | 28.15 | 28.15 | 26.83 | 26.83 | 26.83 | - |
| 02 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 30 Apr 2024 | 26.45 | 26.45 | 25.57 | 25.57 | 25.57 | - |
| 29 Apr 2024 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | - |
| 26 Apr 2024 | 24.71 | 25.23 | 24.71 | 25.23 | 25.23 | - |
| 25 Apr 2024 | 25.17 | 25.17 | 24.05 | 24.05 | 24.05 | - |
| 24 Apr 2024 | 24.97 | 25.18 | 24.97 | 25.18 | 25.18 | - |
| 23 Apr 2024 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | - |
| 22 Apr 2024 | 23.72 | 24.37 | 23.72 | 24.37 | 24.37 | - |
| 19 Apr 2024 | 22.65 | 23.15 | 22.65 | 23.15 | 23.15 | - |
| 18 Apr 2024 | 22.47 | 22.47 | 22.28 | 22.28 | 22.28 | - |
| 17 Apr 2024 | 22.43 | 22.65 | 22.43 | 22.65 | 22.65 | - |
| 16 Apr 2024 | 22.52 | 22.52 | 22.40 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 23.23 | 23.23 | 22.94 | 22.94 | 22.94 | - |
| 12 Apr 2024 | 23.76 | 23.76 | 23.17 | 23.17 | 23.17 | - |
| 11 Apr 2024 | 24.03 | 24.03 | 23.80 | 23.80 | 23.80 | - |
| 10 Apr 2024 | 25.09 | 25.09 | 24.17 | 24.17 | 24.17 | - |
| 09 Apr 2024 | 24.76 | 25.04 | 24.76 | 25.04 | 25.04 | - |
| 08 Apr 2024 | 24.29 | 24.88 | 24.29 | 24.88 | 24.88 | - |
| 05 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 04 Apr 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 24.78 | - |
| 03 Apr 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | - |
| 02 Apr 2024 | 23.83 | 23.98 | 23.83 | 23.98 | 23.98 | - |
| 28 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 27 Mar 2024 | 25.15 | 25.15 | 24.47 | 24.47 | 24.47 | - |
| 26 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 25 Mar 2024 | 24.43 | 24.97 | 24.43 | 24.97 | 24.97 | - |
| 22 Mar 2024 | 24.01 | 24.43 | 24.01 | 24.43 | 24.43 | - |
| 21 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 20 Mar 2024 | 22.20 | 23.43 | 22.20 | 23.43 | 23.43 | - |
| 19 Mar 2024 | 21.39 | 22.09 | 21.39 | 22.09 | 22.09 | - |
| 18 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 15 Mar 2024 | 20.65 | 20.65 | 20.52 | 20.52 | 20.52 | - |
| 14 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 13 Mar 2024 | 20.57 | 20.57 | 20.39 | 20.39 | 20.39 | - |
| 12 Mar 2024 | 20.64 | 20.64 | 20.53 | 20.53 | 20.53 | - |
| 11 Mar 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 20.50 | - |
| 08 Mar 2024 | 20.91 | 20.91 | 20.65 | 20.65 | 20.65 | - |
| 07 Mar 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 20.82 | - |
| 06 Mar 2024 | 20.02 | 20.78 | 20.02 | 20.78 | 20.78 | - |
| 05 Mar 2024 | 20.72 | 20.72 | 20.18 | 20.18 | 20.18 | - |
| 04 Mar 2024 | 21.96 | 21.96 | 20.89 | 20.89 | 20.89 | - |
| 01 Mar 2024 | 21.71 | 21.87 | 21.71 | 21.87 | 21.87 | - |
| 29 Feb 2024 | 21.76 | 21.76 | 21.65 | 21.65 | 21.65 | - |
| 28 Feb 2024 | 22.39 | 22.39 | 21.68 | 21.68 | 21.68 | - |
| 27 Feb 2024 | 22.10 | 22.41 | 22.10 | 22.41 | 22.41 | - |
| 26 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 23 Feb 2024 | 22.76 | 22.76 | 22.40 | 22.40 | 22.40 | - |
| 22 Feb 2024 | 22.77 | 22.85 | 22.77 | 22.85 | 22.85 | - |
| 21 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 20 Feb 2024 | 23.96 | 23.96 | 23.38 | 23.38 | 23.38 | - |
| 19 Feb 2024 | 23.82 | 23.82 | 23.75 | 23.75 | 23.75 | - |
| 16 Feb 2024 | 24.52 | 24.52 | 24.07 | 24.07 | 24.07 | - |
| 15 Feb 2024 | 23.99 | 24.60 | 23.99 | 24.60 | 24.60 | - |
| 14 Feb 2024 | 23.79 | 23.79 | 23.52 | 23.52 | 23.52 | - |
| 13 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 Feb 2024 | 23.72 | 24.19 | 23.72 | 24.19 | 24.19 | - |
| 09 Feb 2024 | 23.18 | 24.10 | 23.18 | 24.10 | 24.10 | - |
| 08 Feb 2024 | 22.64 | 23.39 | 22.64 | 23.39 | 23.39 | - |
| 07 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 Feb 2024 | 21.86 | 21.86 | 21.81 | 21.81 | 21.81 | - |
| 05 Feb 2024 | 21.96 | 22.02 | 21.96 | 22.02 | 22.02 | - |
| 02 Feb 2024 | 22.00 | 22.00 | 21.87 | 21.87 | 21.87 | - |
| 01 Feb 2024 | 21.97 | 21.97 | 21.81 | 21.81 | 21.81 | - |
| 31 Jan 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 21.95 | - |
| 30 Jan 2024 | 22.73 | 22.73 | 22.24 | 22.24 | 22.24 | - |
| 29 Jan 2024 | 22.77 | 22.77 | 22.45 | 22.45 | 22.45 | - |
| 26 Jan 2024 | 23.41 | 23.41 | 22.80 | 22.80 | 22.80 | - |
| 25 Jan 2024 | 22.77 | 23.18 | 22.77 | 23.18 | 23.18 | - |
| 24 Jan 2024 | 22.87 | 22.87 | 22.64 | 22.64 | 22.64 | - |
| 23 Jan 2024 | 24.68 | 24.68 | 22.73 | 22.73 | 22.73 | - |
| 22 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 19 Jan 2024 | 24.78 | 24.78 | 24.23 | 24.23 | 24.23 | - |
| 18 Jan 2024 | 24.28 | 24.50 | 24.28 | 24.50 | 24.50 | - |
| 17 Jan 2024 | 23.50 | 23.76 | 23.50 | 23.76 | 23.76 | - |
| 16 Jan 2024 | 24.01 | 24.01 | 23.85 | 23.85 | 23.85 | - |
| 15 Jan 2024 | 24.52 | 24.52 | 24.35 | 24.35 | 24.35 | - |
| 12 Jan 2024 | 23.54 | 24.49 | 23.54 | 24.49 | 24.49 | - |
| 11 Jan 2024 | 23.12 | 23.25 | 23.12 | 23.25 | 23.25 | - |
| 10 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 Jan 2024 | 22.71 | 22.92 | 22.71 | 22.92 | 22.92 | - |
| 08 Jan 2024 | 22.52 | 22.52 | 22.40 | 22.40 | 22.40 | - |
| 05 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 04 Jan 2024 | 23.04 | 23.04 | 22.79 | 22.79 | 22.79 | - |
| 03 Jan 2024 | 23.28 | 23.28 | 22.81 | 22.81 | 22.81 | - |
| 02 Jan 2024 | 23.32 | 23.53 | 23.32 | 23.53 | 23.53 | - |
| 29 Dec 2023 | 23.23 | 23.23 | 23.14 | 23.14 | 23.14 | - |
| 28 Dec 2023 | 23.24 | 23.28 | 23.24 | 23.28 | 23.28 | - |
| 27 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 22 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 21 Dec 2023 | 23.98 | 23.98 | 23.61 | 23.61 | 23.61 | - |
| 20 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Dec 2023 | 24.01 | 24.25 | 24.01 | 24.25 | 24.25 | - |
| 18 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 15 Dec 2023 | 23.35 | 23.83 | 23.35 | 23.83 | 23.83 | - |
| *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.