UK markets open in 1 hour 17 minutes
NIKKEI 225
39,072.21 +284.83 (+0.73%) HANG SENG
19,664.80 +111.19 (+0.57%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,446.30 +28.90 (+1.20%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,824.90 -18.34 (-0.03%)
Arthur J. Gallagher & Co (GAH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 16 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 15 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 14 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 13 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 10 May 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| 09 May 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 08 May 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 07 May 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 06 May 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 03 May 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 02 May 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 30 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 29 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 26 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 25 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 24 Apr 2024 | 223.60 | 223.60 | 223.50 | 223.50 | 223.50 | 10 |
| 23 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 22 Apr 2024 | 221.30 | 225.20 | 221.30 | 224.90 | 224.90 | 19 |
| 19 Apr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 18 Apr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 17 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 16 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 15 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 12 Apr 2024 | 223.50 | 223.50 | 223.40 | 223.40 | 223.40 | 2 |
| 11 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| 10 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| 09 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| 08 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| 05 Apr 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 04 Apr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 03 Apr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 02 Apr 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 28 Mar 2024 | 228.10 | 230.80 | 228.10 | 230.80 | 230.80 | 90 |
| 27 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 26 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 25 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 140 |
| 22 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 21 Mar 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
| 20 Mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 19 Mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 18 Mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 15 Mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 14 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 13 Mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 12 Mar 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 11 Mar 2024 | 228.70 | 228.70 | 228.60 | 228.60 | 228.60 | 15 |
| 08 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 07 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 06 Mar 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 05 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 04 Mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 01 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 29 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.30 | - |
| 27 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.30 | - |
| 26 Feb 2024 | 225.10 | 226.90 | 225.10 | 226.90 | 226.30 | 15 |
| 23 Feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 224.50 | - |
| 22 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.81 | - |
| 21 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.81 | - |
| 20 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 221.51 | - |
| 19 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 221.51 | - |
| 16 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 221.51 | - |
| 15 Feb 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.11 | - |
| 14 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.82 | - |
| 13 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.82 | - |
| 12 Feb 2024 | 220.10 | 220.10 | 218.50 | 218.50 | 217.92 | 100 |
| 09 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.12 | - |
| 08 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.92 | - |
| 07 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.92 | - |
| 06 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.92 | - |
| 05 Feb 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 213.73 | - |
| 02 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 213.53 | - |
| 01 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 213.53 | - |
| 31 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.64 | - |
| 30 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.64 | - |
| 29 Jan 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.13 | - |
| 26 Jan 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.12 | - |
| 25 Jan 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.12 | - |
| 24 Jan 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.12 | - |
| 23 Jan 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.02 | - |
| 22 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 218.52 | - |
| 19 Jan 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.02 | - |
| 18 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 212.93 | - |
| 17 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 212.73 | - |
| 16 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 212.73 | - |
| 15 Jan 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.74 | - |
| 12 Jan 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.74 | - |
| 11 Jan 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.35 | - |
| 10 Jan 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 205.85 | - |
| 09 Jan 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 205.85 | - |
| 08 Jan 2024 | 205.60 | 206.40 | 205.60 | 206.40 | 205.85 | 72 |
| 05 Jan 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.05 | - |
| 04 Jan 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 204.56 | - |
| 03 Jan 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 203.56 | - |
| 02 Jan 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.26 | - |
| 29 Dec 2023 | 201.80 | 201.80 | 201.80 | 201.80 | 201.26 | - |
| 28 Dec 2023 | 201.80 | 201.80 | 201.80 | 201.80 | 201.26 | - |
| 27 Dec 2023 | 202.70 | 202.70 | 202.70 | 202.70 | 202.16 | - |
| *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.