UK markets close in 1 hour 6 minutes

GCL Technology Holdings Ltd (3GY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1617-0.0043 (-2.59%)
As of 08:08AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.16170.16170.16170.16170.161743,041
22 May 20240.16600.16600.16600.16600.1660-
21 May 20240.14840.14840.14840.14840.1484-
20 May 20240.15140.15140.15140.15140.1514-
17 May 20240.14900.14900.14900.14900.1490-
16 May 20240.15250.15250.15250.15250.1525-
15 May 20240.15910.15910.15910.15910.1591-
14 May 20240.15980.15980.15980.15980.1598-
13 May 20240.15760.15760.15760.15760.1576-
10 May 20240.14770.14770.14770.14770.1477-
09 May 20240.14620.14620.14620.14620.1462-
08 May 20240.13730.13730.13730.13730.1373-
07 May 20240.14390.14390.14390.14390.1439-
06 May 20240.13650.13650.13650.13650.1365-
03 May 20240.12950.12950.12950.12950.1295-
02 May 20240.12930.12930.12930.12930.1293-
30 Apr 20240.13070.13070.13070.13070.1307-
29 Apr 20240.13030.13030.13030.13030.1303-
26 Apr 20240.12310.12310.12310.12310.1231-
25 Apr 20240.12250.12250.12250.12250.1225-
24 Apr 20240.11890.11890.11890.11890.1189-
23 Apr 20240.11680.11680.11680.11680.1168-
22 Apr 20240.11940.11940.11940.11940.1194-
19 Apr 20240.12120.12120.12120.12120.1212-
18 Apr 20240.12440.12440.12440.12440.1244-
17 Apr 20240.12300.12300.12300.12300.1230-
16 Apr 20240.12340.12340.12340.12340.1234-
15 Apr 20240.12630.12630.12630.12630.1263-
12 Apr 20240.13140.13140.13140.13140.1314-
11 Apr 20240.13990.13990.13990.13990.1399-
10 Apr 20240.13700.13700.13700.13700.1370-
09 Apr 20240.14130.14130.14130.14130.1413-
08 Apr 20240.13250.13250.13250.13250.1325-
05 Apr 20240.13370.13370.13370.13370.1337-
04 Apr 20240.13570.13570.13570.13570.1357-
03 Apr 20240.13560.13560.13560.13560.1356-
02 Apr 20240.13260.13260.13260.13260.1326-
28 Mar 20240.13980.13980.13980.13980.1398-
27 Mar 20240.13850.13850.13850.13850.1385-
26 Mar 20240.14470.14470.14470.14470.1447-
25 Mar 20240.15350.15350.15350.15350.1535-
22 Mar 20240.15350.15350.15350.15350.1535-
21 Mar 20240.15010.15010.15010.15010.1501-
20 Mar 20240.15680.15680.15680.15680.1568-
19 Mar 20240.15920.15920.15920.15920.1592-
18 Mar 20240.15300.15300.15300.15300.1530-
15 Mar 20240.14010.14010.14010.14010.1401-
14 Mar 20240.13580.13580.13580.13580.1358-
13 Mar 20240.14000.14000.14000.14000.1400-
12 Mar 20240.14110.14110.14110.14110.1411-
11 Mar 20240.14300.14300.14300.14300.1430-
08 Mar 20240.13190.13190.13190.13190.1319-
07 Mar 20240.11830.11830.11830.11830.1183-
06 Mar 20240.11800.11800.11800.11800.1180-
05 Mar 20240.11360.11360.11360.11360.1136-
04 Mar 20240.11920.11920.11920.11920.1192-
01 Mar 20240.11730.11730.11730.11730.1173-
29 Feb 20240.11820.11820.11820.11820.1182-
28 Feb 20240.11130.11130.11130.11130.1113-
27 Feb 20240.11390.11390.11390.11390.1139-
26 Feb 20240.11420.11420.11420.11420.1142-
23 Feb 20240.11520.11520.11520.11520.1152-
22 Feb 20240.11290.11290.11290.11290.1129-
21 Feb 20240.11330.11330.11330.11330.1133-
20 Feb 20240.11130.11130.11130.11130.1113-
19 Feb 20240.11000.11000.11000.11000.1100-
16 Feb 20240.11030.11410.11030.11410.114143,041
15 Feb 20240.10440.10440.10440.10440.1044-
14 Feb 20240.10470.10470.10470.10470.1047-
13 Feb 20240.10490.10490.10490.10490.1049-
12 Feb 20240.10460.10460.10460.10460.1046-
09 Feb 20240.10460.10460.10460.10460.1046-
08 Feb 20240.10710.10710.10710.10710.1071-
07 Feb 20240.10430.10430.10430.10430.1043-
06 Feb 20240.10570.10570.10570.10570.1057-
05 Feb 20240.09770.09770.09770.09770.0977-
02 Feb 20240.09790.09790.09790.09790.0979-
01 Feb 20240.09870.09870.09870.09870.0987-
31 Jan 20240.09610.09610.09610.09610.0961-
30 Jan 20240.10090.10090.10090.10090.1009-
29 Jan 20240.10410.10410.10410.10410.1041-
26 Jan 20240.11030.11030.11030.11030.1103-
25 Jan 20240.11470.11470.11470.11470.1147-
24 Jan 20240.11610.12790.11610.12790.127920,000
23 Jan 20240.11550.11550.11550.11550.1155-
22 Jan 20240.10710.10710.10710.10710.1071-
19 Jan 20240.11310.11310.11310.11310.1131-
18 Jan 20240.11520.11520.11520.11520.1152-
17 Jan 20240.10850.10850.10850.10850.1085-
16 Jan 20240.11620.11620.11620.11620.1162-
15 Jan 20240.12090.12090.12090.12090.1209-
12 Jan 20240.12090.12090.12090.12090.1209-
11 Jan 20240.12130.12130.12130.12130.1213-
10 Jan 20240.11990.11990.11990.11990.1199-
09 Jan 20240.12150.12150.12150.12150.1215-
08 Jan 20240.12210.12210.12210.12210.1221-
05 Jan 20240.11860.11860.11860.11860.1186-
04 Jan 20240.12240.12240.12240.12240.1224-
03 Jan 20240.11950.11950.11950.11950.1195-
02 Jan 20240.12590.12590.12590.12590.1259-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...