UK markets closed

Gek Terna S.A. (1GT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.90+0.42 (+2.55%)
At close: 07:09PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.4816.9016.4816.9016.9050
02 May 202416.4816.4816.4816.4816.48-
30 Apr 202416.4816.4816.4816.4816.48-
29 Apr 202416.2216.2216.2216.2216.22-
26 Apr 202415.9815.9815.9815.9815.98-
25 Apr 202416.1616.1616.1616.1616.16-
24 Apr 202416.3016.3016.3016.3016.30-
23 Apr 202416.1016.1016.1016.1016.10-
22 Apr 202415.9615.9615.9615.9615.96-
19 Apr 202415.7815.7815.7815.7815.78-
18 Apr 202415.2615.2615.2615.2615.26-
17 Apr 202415.1815.1815.1815.1815.18-
16 Apr 202416.1216.1216.1216.1216.12-
15 Apr 202416.3016.3016.3016.3016.30-
12 Apr 202416.4016.4016.4016.4016.40-
11 Apr 202416.5016.5016.5016.5016.50-
10 Apr 202416.2416.2416.2416.2416.24-
09 Apr 202416.2016.2016.2016.2016.20-
08 Apr 202416.1216.1216.1216.1216.12-
05 Apr 202416.2016.2016.2016.2016.20600
04 Apr 202416.2016.2016.2016.2016.20-
03 Apr 202416.2216.2216.2216.2216.22-
02 Apr 202416.5016.5016.5016.5016.50-
28 Mar 202416.5017.1616.5017.1617.1620
27 Mar 202416.4416.4416.4416.4416.44-
26 Mar 202416.6417.0616.6417.0617.0650
25 Mar 202417.3817.3817.3817.3817.38300
22 Mar 202416.3616.3616.3616.3616.36-
21 Mar 202416.2216.2216.2216.2216.22-
20 Mar 202416.1216.2416.1216.2416.24-
19 Mar 202416.5016.5016.5016.5016.50-
18 Mar 202416.9016.9016.9016.9016.90350
15 Mar 202415.9815.9815.9815.9815.98-
14 Mar 202415.0415.0415.0415.0415.04-
13 Mar 202414.8814.8814.8814.8814.88-
12 Mar 202414.8815.2214.8815.2215.22200
11 Mar 202415.1615.4615.1615.4615.46643
08 Mar 202414.8014.8014.8014.8014.80-
07 Mar 202414.4014.4014.4014.4014.40-
06 Mar 202414.0814.0814.0814.0814.08-
05 Mar 202414.1414.1414.1414.1414.14-
04 Mar 202414.0814.0814.0814.0814.08-
01 Mar 202414.0014.0014.0014.0014.00-
29 Feb 202414.0414.0414.0414.0414.04-
28 Feb 202414.2414.2414.2414.2414.24-
27 Feb 202414.2414.2414.2414.2414.24-
26 Feb 202414.1214.6814.1214.6814.68912
23 Feb 202414.8414.8414.1214.1214.1220
22 Feb 202414.5014.5014.5014.5014.50-
21 Feb 202414.4014.4014.4014.4014.40-
20 Feb 202414.1814.5614.1814.5614.56500
19 Feb 202414.2614.2614.2614.2614.26-
16 Feb 202414.1814.1814.1814.1814.18-
15 Feb 202414.2014.2014.2014.2014.20-
14 Feb 202414.1814.1814.1814.1814.18-
13 Feb 202414.1014.1014.1014.1014.10-
12 Feb 202414.4214.4214.4214.4214.42-
09 Feb 202414.4414.4414.4414.4414.44-
08 Feb 202414.5014.5014.5014.5014.50-
07 Feb 202414.4614.4614.4614.4614.46-
06 Feb 202414.1614.1614.1614.1614.16-
05 Feb 202413.9413.9413.9413.9413.94-
02 Feb 202413.9213.9213.9213.9213.92-
01 Feb 202413.7213.7213.7213.7213.72-
31 Jan 202413.7013.7013.7013.7013.70-
30 Jan 202413.5813.5813.5813.5813.58-
29 Jan 202413.5614.0013.5614.0014.00229
26 Jan 202413.4413.4413.4413.4413.44-
25 Jan 202413.6013.6013.6013.6013.60-
24 Jan 202413.5213.5213.5213.5213.52-
23 Jan 202413.4813.4813.4813.4813.48-
22 Jan 202413.4413.4413.4413.4413.44-
19 Jan 202413.8813.8813.8413.8413.841,260
18 Jan 202413.6413.6413.6413.6413.64-
17 Jan 202413.6413.6413.6413.6413.64-
16 Jan 202413.8813.8813.8813.8813.88-
15 Jan 202413.9413.9413.9413.9413.94-
12 Jan 202413.9413.9413.9413.9413.94-
11 Jan 202413.8813.8813.8813.8813.88-
10 Jan 202414.1014.1014.1014.1014.1062
09 Jan 202413.4013.4613.4013.4613.46150
08 Jan 202412.8812.8812.8812.8812.88-
05 Jan 202412.8212.8212.8212.8212.82-
04 Jan 202412.8612.8612.8612.8612.86-
03 Jan 202412.8812.8812.8812.8812.88-
02 Jan 202413.1413.5613.0613.5613.56300
29 Dec 202312.9013.3812.9013.3813.38463
28 Dec 202312.8812.8812.8812.8812.88-
27 Dec 202313.1213.1213.1213.1213.12-
22 Dec 202312.9012.9012.9012.9012.90-
21 Dec 202312.8612.8612.8612.8612.861
20 Dec 202312.9012.9012.9012.9012.90-
19 Dec 202313.0413.0413.0413.0413.04-
18 Dec 202312.7212.7212.7212.7212.72-
15 Dec 202312.8812.8812.8812.8812.88-
14 Dec 202312.9812.9812.9812.9812.98-
13 Dec 202312.8412.8412.8412.8412.84-
12 Dec 202312.8612.8612.8612.8612.86-
11 Dec 202312.8812.8812.8812.8812.88-
08 Dec 202312.9212.9212.9212.9212.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...