New Zealand markets closed

GSK PLC (GS71.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.17-0.03 (-0.19%)
At close: 08:08AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.1718.1718.1718.1718.17100
27 Jun 202418.2018.2018.2018.2018.20-
26 Jun 202418.7418.7418.7418.7418.74-
25 Jun 202418.8518.8518.8518.8518.85-
24 Jun 202418.8818.8818.8818.8818.88-
21 Jun 202419.0119.0118.8018.8018.80100
20 Jun 202419.1319.1319.1319.1319.13-
19 Jun 202419.0519.0519.0519.0519.05-
18 Jun 202418.9918.9918.9918.9918.99-
17 Jun 202419.0019.0019.0019.0019.00-
14 Jun 202419.1819.1819.1819.1819.18-
13 Jun 202418.8618.8618.8618.8618.86-
12 Jun 202419.2019.2019.2019.2019.20-
11 Jun 202419.1319.1319.1319.1319.13-
10 Jun 202419.0019.0019.0019.0019.00-
07 Jun 202419.0919.0919.0919.0919.09-
06 Jun 202419.3819.3819.3819.3819.38-
05 Jun 202418.9619.3218.9619.3219.321,000
04 Jun 202418.6518.6518.6518.6518.65-
03 Jun 202419.7519.7518.8318.8518.851,796
31 May 202420.3420.3420.3420.3420.34-
30 May 202420.3920.3920.3920.3920.39-
29 May 202420.3120.3120.3120.3120.31-
28 May 202420.5520.5820.5520.5820.58130
27 May 202420.7520.7520.7520.7520.75-
24 May 202420.8420.8420.8420.8420.84-
23 May 202420.9920.9920.9920.9920.99-
22 May 202420.3420.3420.3420.3420.34-
21 May 202420.7020.7020.5920.5920.59240
20 May 202420.3920.3920.3920.3920.39-
17 May 202420.6320.6320.6320.6320.63-
16 May 202420.7020.7020.7020.7020.70-
16 May 20240.15 Dividend
15 May 202420.9420.9420.9420.9420.79-
14 May 202420.8320.8320.8320.8320.68-
13 May 202420.8420.8420.8420.8420.69-
10 May 202420.6320.6320.6320.6320.48-
09 May 202420.4720.4720.4720.4720.32-
08 May 202420.5120.5120.5120.5120.36-
07 May 202420.0120.0120.0120.0119.87-
06 May 202420.1320.1320.1320.1319.99-
03 May 202420.1320.1320.1320.1319.99-
02 May 202419.8019.8019.8019.8019.66200
30 Apr 202419.3519.3519.3519.3519.21-
29 Apr 202419.2819.2819.2819.2819.15-
26 Apr 202419.0919.0919.0919.0918.96-
25 Apr 202418.7518.7518.7518.7518.61-
24 Apr 202419.1419.1419.1419.1419.00-
23 Apr 202418.7318.7318.7318.7318.60-
22 Apr 202418.3518.3518.3518.3518.2232
19 Apr 202418.2918.6318.2918.6318.4960
18 Apr 202418.5318.5318.5318.5318.40-
17 Apr 202418.6618.6618.4018.4718.3410,050
16 Apr 202418.9018.9018.8918.8918.75130
15 Apr 202418.9418.9418.9418.9418.80-
12 Apr 202418.9918.9918.9918.9918.85-
11 Apr 202418.8018.9518.8018.9518.82500
10 Apr 202418.8318.9218.8318.9218.78483
09 Apr 202418.6018.6018.6018.6018.47-
08 Apr 202418.7518.7518.7518.7518.62-
05 Apr 202418.7018.7018.7018.7018.57-
04 Apr 202419.0719.0719.0719.0718.93-
03 Apr 202419.3119.3119.3119.3119.17-
02 Apr 202420.0020.0020.0020.0019.8535
28 Mar 202419.7019.7019.7019.7019.56-
27 Mar 202419.6019.6019.6019.6019.46-
26 Mar 202419.6819.6819.6819.6819.54-
25 Mar 202419.5019.5019.5019.5019.36-
22 Mar 202419.3119.3119.3119.3119.18-
21 Mar 202419.1319.1319.1319.1318.99-
20 Mar 202419.4119.4119.4119.4119.27-
19 Mar 202419.3719.3719.3719.3719.24-
18 Mar 202419.4119.4119.2619.2619.1276
15 Mar 202419.6219.6219.6219.6219.48-
14 Mar 202419.7519.7519.7519.7519.61-
13 Mar 202419.8119.8119.8119.8119.66-
12 Mar 202419.7119.7119.7119.7119.57-
11 Mar 202419.5519.5519.5519.5519.41-
08 Mar 202419.7619.7619.7619.7619.62-
07 Mar 202419.4719.4719.4719.4719.33-
06 Mar 202419.6219.6219.6219.6219.48-
05 Mar 202419.4019.4019.4019.4019.27-
04 Mar 202419.4319.4319.4319.4319.29-
01 Mar 202419.6419.6419.6419.6419.50-
29 Feb 202419.5319.5319.5319.5319.39-
28 Feb 202419.5019.5019.5019.5019.36-
27 Feb 202419.4219.4219.4219.4219.28-
26 Feb 202419.5519.5519.5519.5519.41-
23 Feb 202419.3919.3919.3919.3919.26-
22 Feb 202419.3519.3519.3519.3519.21-
22 Feb 20240.16 Dividend
21 Feb 202419.3319.3319.3319.3319.03-
20 Feb 202419.3519.3519.3519.3519.05-
19 Feb 202419.6119.6919.5719.5719.27125
16 Feb 202419.3219.3219.3219.3219.03-
15 Feb 202419.6419.6419.6419.6419.33-
14 Feb 202419.4419.4419.4419.4419.14-
13 Feb 202419.4519.4519.2519.2518.9512
12 Feb 202419.3019.3019.0719.0718.7850
09 Feb 202419.2419.2419.2419.2418.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...