UK markets open in 6 hours 47 minutes

Global Payments Inc. (GLO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
98.66-2.24 (-2.22%)
At close: 03:32PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202499.0099.0098.6698.6698.6620
20 May 2024100.05100.90100.05100.90100.90100
17 May 2024100.20100.2099.8499.8499.84103
16 May 202499.68100.4599.68100.45100.45545
15 May 2024101.45101.4599.9499.9499.9420
14 May 2024101.00101.80100.95101.20101.20795
13 May 2024101.00102.55100.95102.55102.55964
10 May 2024103.15103.35103.15103.35103.3535
09 May 2024102.85102.85102.85102.85102.85-
08 May 2024102.80103.10102.30103.10103.10355
07 May 2024102.85103.65102.85103.65103.6550
06 May 2024103.15103.15103.15103.15103.1560
03 May 2024102.80102.80102.80102.80102.80-
02 May 2024101.55103.80101.55102.20102.20440
30 Apr 2024116.05116.05115.45115.45115.45591
29 Apr 2024116.00116.65116.00116.65116.65100
26 Apr 2024116.55116.55116.45116.45116.45250
25 Apr 2024117.40118.00115.60115.60115.60200
24 Apr 2024118.50118.50117.70117.70117.70100
23 Apr 2024116.25117.80116.15117.80117.80186
22 Apr 2024114.45114.70114.45114.70114.70210
19 Apr 2024113.45113.45113.45113.45113.45-
18 Apr 2024115.05115.05115.00115.00115.00200
17 Apr 2024115.65115.95115.65115.80115.80140
16 Apr 2024115.50115.60115.35115.40115.40577
15 Apr 2024116.10116.10116.10116.10116.1040
12 Apr 2024115.90116.25115.90116.25116.2560
11 Apr 2024115.95116.05114.95115.55115.55420
10 Apr 2024117.75117.75117.60117.65117.65155
09 Apr 2024117.60117.95117.55117.95117.95211
08 Apr 2024115.75116.75115.75116.75116.75205
05 Apr 2024116.15116.15116.05116.05116.05110
04 Apr 2024116.95117.90116.90117.90117.90112
03 Apr 2024118.45118.65117.80117.80117.80632
02 Apr 2024120.80120.80120.80120.80120.8050
28 Mar 2024120.80121.80120.80121.80121.8012
27 Mar 2024123.20123.40119.60119.60119.6075
26 Mar 2024121.80124.00121.60124.00124.00185
25 Mar 2024121.00122.20121.00122.20122.20315
22 Mar 2024123.40124.00123.40123.40123.40425
21 Mar 2024121.20124.20121.20124.20124.2095
20 Mar 2024119.80121.40119.80121.40121.40150
19 Mar 2024119.20119.40119.20119.40119.40140
18 Mar 2024119.00119.80119.00119.80119.80490
15 Mar 2024120.40120.60120.20120.20120.20350
14 Mar 2024121.80121.80120.20120.20120.20424
14 Mar 20240.25 Dividend
13 Mar 2024121.00125.00120.80122.40122.15455
12 Mar 2024118.60120.80118.60120.80120.55130
11 Mar 2024118.00118.00117.40117.40117.16233
08 Mar 2024117.40119.00117.40119.00118.76120
07 Mar 2024116.40118.80116.40118.60118.36219
06 Mar 2024118.40119.00118.00119.00118.761,739
05 Mar 2024117.80118.40117.40118.40118.16569
04 Mar 2024119.40119.40118.20118.20117.96518
01 Mar 2024119.80119.80119.60119.60119.36535
29 Feb 2024119.60119.60119.20119.20118.96140
28 Feb 2024122.60122.60121.60121.60121.35279
27 Feb 2024122.40122.60122.40122.60122.35190
26 Feb 2024122.40123.60122.20123.60123.3585
23 Feb 2024122.00122.80122.00122.80122.55472
22 Feb 2024122.60123.20122.20123.20122.95561
21 Feb 2024120.40122.60119.60122.20121.95496
20 Feb 2024124.00124.00121.00122.20121.95334
19 Feb 2024124.00124.20124.00124.20123.95150
16 Feb 2024127.80128.60127.80128.60128.34142
15 Feb 2024129.20129.80129.20129.80129.53231
14 Feb 2024126.80126.80122.60126.40126.14255
13 Feb 2024127.40127.40126.60126.60126.34150
12 Feb 2024125.60128.00125.60128.00127.74935
09 Feb 2024126.20126.40126.00126.00125.74103
08 Feb 2024126.60127.00126.60127.00126.74162
07 Feb 2024125.80126.00125.80126.00125.74320
06 Feb 2024126.20126.20125.20125.20124.94175
05 Feb 2024126.00126.40125.20125.20124.94211
02 Feb 2024124.60125.80124.60125.80125.5491
01 Feb 2024123.20124.00123.20124.00123.75265
31 Jan 2024124.40125.00123.60125.00124.74405
30 Jan 2024124.80124.80124.40124.60124.35595
29 Jan 2024123.00124.60123.00124.60124.35255
26 Jan 2024120.20123.40120.20123.40123.15186
25 Jan 2024119.00120.80119.00120.80120.55590
24 Jan 2024121.40121.40120.20120.20119.95302
23 Jan 2024121.20122.40121.20121.80121.55222
22 Jan 2024118.60118.60118.60118.60118.36-
19 Jan 2024116.80117.20116.80117.20116.96100
18 Jan 2024117.00117.80117.00117.00116.76140
17 Jan 2024117.60118.40117.60118.40118.16145
16 Jan 2024118.60118.80118.60118.80118.5673
15 Jan 2024118.60118.60118.40118.60118.36385
12 Jan 2024119.80120.00119.00119.00118.76212
11 Jan 2024121.20121.80119.80120.00119.75163
10 Jan 2024119.80121.00119.60120.60120.35305
09 Jan 2024121.00121.00120.20120.80120.55625
08 Jan 2024115.80116.00115.40116.00115.76272
05 Jan 2024114.60114.60114.60114.60114.3735
04 Jan 2024114.60116.00114.20116.00115.76275
03 Jan 2024115.60115.80115.20115.20114.96267
02 Jan 2024114.80115.00114.80115.00114.77125
29 Dec 2023115.20115.40115.20115.40115.1683
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...