Gentex Corp (GTX.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

30.60

-0.20

(-0.65%)

At close: 08:00AM CEST

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jul 2024	30.60	30.60	30.60	30.60	30.60	75
05 Jul 2024	30.80	30.80	30.80	30.80	30.80	-
05 Jul 2024	0.12 Dividend
04 Jul 2024	31.00	31.00	31.00	31.00	30.88	-
03 Jul 2024	31.20	31.20	31.20	31.20	31.08	-
02 Jul 2024	31.00	31.00	31.00	31.00	30.88	-
01 Jul 2024	31.00	31.00	31.00	31.00	30.88	-
28 Jun 2024	30.80	30.80	30.80	30.80	30.68	-
27 Jun 2024	31.00	31.00	31.00	31.00	30.88	-
26 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
25 Jun 2024	31.80	31.80	31.80	31.80	31.68	-
24 Jun 2024	31.20	31.20	31.20	31.20	31.08	-
21 Jun 2024	31.20	31.20	31.20	31.20	31.08	-
20 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
19 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
18 Jun 2024	31.60	31.60	31.60	31.60	31.48	-
17 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
14 Jun 2024	31.80	31.80	31.80	31.80	31.68	-
13 Jun 2024	31.60	31.60	31.60	31.60	31.48	-
12 Jun 2024	31.20	31.20	31.20	31.20	31.08	-
11 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
10 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
07 Jun 2024	31.20	31.20	31.20	31.20	31.08	-
06 Jun 2024	31.60	31.60	31.60	31.60	31.48	-
05 Jun 2024	31.40	31.40	31.40	31.40	31.28	-
04 Jun 2024	31.80	31.80	31.80	31.80	31.68	-
03 Jun 2024	32.00	32.00	32.00	32.00	31.88	-
31 May 2024	31.80	31.80	31.80	31.80	31.68	-
30 May 2024	31.20	31.20	31.20	31.20	31.08	-
29 May 2024	31.20	31.20	31.20	31.20	31.08	-
28 May 2024	31.40	31.40	31.40	31.40	31.28	-
27 May 2024	31.40	31.40	31.40	31.40	31.28	-
24 May 2024	31.00	31.00	31.00	31.00	30.88	-
23 May 2024	31.40	31.40	31.40	31.40	31.28	-
22 May 2024	31.40	31.40	31.40	31.40	31.28	-
21 May 2024	31.40	31.40	31.40	31.40	31.28	-
20 May 2024	31.60	31.60	31.60	31.60	31.48	-
17 May 2024	31.60	31.60	31.60	31.60	31.48	-
16 May 2024	31.80	31.80	31.80	31.80	31.68	-
15 May 2024	31.80	31.80	31.80	31.80	31.68	-
14 May 2024	31.80	31.80	31.80	31.80	31.68	-
13 May 2024	32.40	32.40	32.40	32.40	32.27	-
10 May 2024	32.20	32.20	32.20	32.20	32.08	-
09 May 2024	32.20	32.20	32.20	32.20	32.08	-
08 May 2024	32.00	32.00	32.00	32.00	31.88	-
07 May 2024	31.80	31.80	31.80	31.80	31.68	-
06 May 2024	31.40	31.40	31.40	31.40	31.28	-
03 May 2024	31.60	31.60	31.60	31.60	31.48	-
02 May 2024	31.40	31.40	31.40	31.40	31.28	-
30 Apr 2024	32.20	32.20	32.20	32.20	32.08	-
29 Apr 2024	32.20	32.20	32.20	32.20	32.08	-
26 Apr 2024	32.00	32.00	32.00	32.00	31.88	-
25 Apr 2024	32.40	32.40	32.40	32.40	32.27	-
24 Apr 2024	32.20	32.20	32.20	32.20	32.08	-
23 Apr 2024	31.80	31.80	31.80	31.80	31.68	-
22 Apr 2024	31.60	31.60	31.60	31.60	31.48	-
19 Apr 2024	31.00	31.00	31.00	31.00	30.88	-
18 Apr 2024	31.20	31.20	31.20	31.20	31.08	-
17 Apr 2024	31.40	31.40	31.40	31.40	31.28	-
16 Apr 2024	31.60	31.60	31.60	31.60	31.48	-
15 Apr 2024	32.00	32.00	32.00	32.00	31.88	-
12 Apr 2024	32.00	32.00	32.00	32.00	31.88	-
11 Apr 2024	32.40	32.40	32.40	32.40	32.27	-
10 Apr 2024	33.00	33.00	33.00	33.00	32.87	-
09 Apr 2024	32.80	32.80	32.80	32.80	32.67	-
08 Apr 2024	32.80	32.80	32.80	32.80	32.67	-
05 Apr 2024	32.60	32.60	32.60	32.60	32.47	-
04 Apr 2024	32.80	32.80	32.80	32.80	32.67	-
04 Apr 2024	0.12 Dividend
03 Apr 2024	33.40	33.40	33.40	33.40	33.15	-
02 Apr 2024	33.40	33.40	33.40	33.40	33.15	-
28 Mar 2024	33.20	33.20	33.20	33.20	32.95	-
27 Mar 2024	32.80	32.80	32.80	32.80	32.56	-
26 Mar 2024	32.80	32.80	32.80	32.80	32.56	-
25 Mar 2024	33.20	33.20	33.20	33.20	32.95	-
22 Mar 2024	33.20	33.20	33.20	33.20	32.95	-
21 Mar 2024	33.00	33.00	33.00	33.00	32.75	-
20 Mar 2024	33.00	33.00	33.00	33.00	32.75	-
19 Mar 2024	33.00	33.00	33.00	33.00	32.75	-
18 Mar 2024	32.40	32.40	32.40	32.40	32.16	-
15 Mar 2024	32.60	32.60	32.60	32.60	32.36	-
14 Mar 2024	32.60	33.00	32.60	33.00	32.75	75
13 Mar 2024	32.80	32.80	32.80	32.80	32.56	-
12 Mar 2024	32.80	32.80	32.80	32.80	32.56	-
11 Mar 2024	32.80	32.80	32.80	32.80	32.56	-
08 Mar 2024	33.60	33.60	33.60	33.60	33.35	-
07 Mar 2024	33.60	33.60	33.60	33.60	33.35	-
06 Mar 2024	33.80	33.80	33.80	33.80	33.55	-
05 Mar 2024	33.60	33.60	33.60	33.60	33.35	-
04 Mar 2024	33.60	33.60	33.60	33.60	33.35	-
01 Mar 2024	33.60	33.60	33.60	33.60	33.35	-
29 Feb 2024	33.40	33.40	33.40	33.40	33.15	-
28 Feb 2024	33.40	33.40	33.40	33.40	33.15	-
27 Feb 2024	32.80	32.80	32.80	32.80	32.56	-
26 Feb 2024	33.00	33.00	33.00	33.00	32.75	-
23 Feb 2024	32.80	32.80	32.80	32.80	32.56	-
22 Feb 2024	32.40	32.40	32.40	32.40	32.16	-
21 Feb 2024	32.20	32.20	32.20	32.20	31.96	-
20 Feb 2024	32.20	32.20	32.20	32.20	31.96	-
19 Feb 2024	32.40	32.40	32.40	32.40	32.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,745.53-49.28(-0.42%)

NZD/USD0.6130-0.0017(-0.28%)

ALL ORDS8,012.20-57.90(-0.72%)

OIL82.22-0.94(-1.13%)

GOLD2,366.40-31.30(-1.31%)

Gentex Corp (GTX.MU)

NZX 50
11,745.53
-49.28(-0.42%)

NZD/USD
0.6130
-0.0017(-0.28%)

ALL ORDS
8,012.20
-57.90(-0.72%)

OIL
82.22
-0.94(-1.13%)

GOLD
2,366.40
-31.30(-1.31%)