UK markets closed

General de Alquiler de Maquinaria, S.A. (4LX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3200-0.0100 (-0.75%)
At close: 03:29PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.28501.33001.28501.32001.3200-
13 Jun 20241.32001.35001.32001.33001.3300-
12 Jun 20241.33001.37001.33001.36001.3600-
11 Jun 20241.32001.38001.32001.38001.3800-
10 Jun 20241.34001.37001.34001.37001.3700-
07 Jun 20241.35001.37001.35001.37001.3700-
06 Jun 20241.33001.37001.33001.36001.3600-
05 Jun 20241.33001.37001.33001.37001.3700-
04 Jun 20241.35001.37001.35001.37001.3700-
03 Jun 20241.33001.37001.33001.37001.3700-
31 May 20241.31001.38001.31001.38001.3800-
30 May 20241.28501.36001.28501.36001.3600-
29 May 20241.32001.34001.32001.34001.3400-
28 May 20241.33001.35501.33001.35501.3550-
27 May 20241.33501.36001.33501.36001.3600-
24 May 20241.32001.37001.32001.37001.3700-
23 May 20241.33001.37001.33001.37001.3700-
22 May 20241.30001.37001.30001.37001.3700-
21 May 20241.34501.40001.34501.36001.3600-
20 May 20241.34501.40001.34501.40001.4000-
17 May 20241.34501.40001.34501.39501.3950-
16 May 20241.38001.42001.38001.40001.4000-
15 May 20241.38001.43001.38001.43001.4300-
14 May 20241.40501.43001.40501.43001.4300-
13 May 20241.41001.43001.40001.43001.4300-
10 May 20241.40501.42001.40001.42001.4200-
09 May 20241.32001.35501.32001.35501.3550-
08 May 20241.28501.34001.28501.34001.3400-
07 May 20241.28501.35001.28501.35001.3500-
06 May 20241.25501.33001.25501.31001.3100-
03 May 20241.24501.30001.24501.30001.3000-
02 May 20241.26001.30001.26001.29001.2900-
30 Apr 20241.23501.31001.23501.30501.3050-
29 Apr 20241.25501.29001.25501.28501.2850-
26 Apr 20241.24001.29001.24001.29001.2900-
25 Apr 20241.22501.24001.22501.24001.2400-
24 Apr 20241.23001.28001.23001.25001.2500-
23 Apr 20241.23001.23001.23001.23001.2300-
22 Apr 20241.23001.23001.23001.23001.2300-
19 Apr 20241.22501.26501.22501.26501.2650-
18 Apr 20241.25001.25001.22501.22501.2250-
17 Apr 20241.21501.25001.21501.25001.2500-
16 Apr 20241.23001.23001.21501.21501.2150-
15 Apr 20241.27001.27001.27001.27001.2700-
12 Apr 20241.24001.27001.24001.27001.2700-
11 Apr 20241.27001.27001.25001.25001.2500-
10 Apr 20241.26001.27001.25501.25501.2550-
09 Apr 20241.27001.30001.26001.26001.2600-
08 Apr 20241.30001.30001.26001.27001.2700-
05 Apr 20241.23001.25001.23001.25001.2500-
04 Apr 20241.24001.26501.22501.22501.2250-
03 Apr 20241.21501.27001.21501.27001.2700-
02 Apr 20241.24001.24001.23501.23501.2350-
28 Mar 20241.20001.22001.20001.22001.2200-
27 Mar 20241.18001.18001.18001.18001.1800-
26 Mar 20241.18001.18001.18001.18001.1800-
25 Mar 20241.19001.19001.17001.18001.1800-
22 Mar 20241.17001.17001.17001.17001.1700-
21 Mar 20241.18001.18001.17001.17001.1700-
20 Mar 20241.18001.18001.18001.18001.1800-
19 Mar 20241.19001.19001.17001.18001.1800-
18 Mar 20241.20001.20001.17001.17001.1700-
15 Mar 20241.19001.20001.17001.20001.2000-
14 Mar 20241.19001.19001.19001.19001.1900-
13 Mar 20241.20001.20001.19001.19001.1900-
12 Mar 20241.20001.20001.20001.20001.2000-
11 Mar 20241.19001.20001.19001.20001.2000-
08 Mar 20241.18001.18001.18001.18001.1800-
07 Mar 20241.18001.18001.18001.18001.1800-
06 Mar 20241.19001.19001.18001.18001.1800-
05 Mar 20241.20001.24001.20001.24001.2400-
04 Mar 20241.20001.27001.20001.20001.2000-
01 Mar 20241.19001.25001.19001.25001.2500-
29 Feb 20241.27001.27001.23001.27001.2700-
28 Feb 20241.25001.27001.25001.27001.2700-
27 Feb 20241.24001.27001.24001.25001.2500-
26 Feb 20241.22001.26001.22001.26001.2600-
23 Feb 20241.20001.21001.19001.21001.2100-
22 Feb 20241.19001.20001.19001.20001.2000-
21 Feb 20241.19001.19001.19001.19001.1900-
20 Feb 20241.19001.19001.19001.19001.1900-
19 Feb 20241.19001.19001.19001.19001.1900-
16 Feb 20241.20001.20001.19001.19001.1900-
15 Feb 20241.21001.21001.20001.20001.2000-
14 Feb 20241.25001.25001.21001.21001.2100-
13 Feb 20241.25001.25001.23001.23001.2300-
12 Feb 20241.22001.22001.22001.22001.2200-
09 Feb 20241.22001.22001.22001.22001.2200-
08 Feb 20241.27001.27001.23001.23001.2300-
07 Feb 20241.24001.27001.24001.27001.2700-
06 Feb 20241.24001.24001.24001.24001.2400-
05 Feb 20241.28001.28001.23001.24001.2400-
02 Feb 20241.26001.26001.24001.24001.2400-
01 Feb 20241.24001.26001.24001.26001.2600-
31 Jan 20241.31001.31001.24001.24001.2400-
30 Jan 20241.20001.20001.20001.20001.2000-
29 Jan 20241.22001.22001.22001.22001.2200-
26 Jan 20241.21001.21001.21001.21001.2100-
25 Jan 20241.19001.19001.19001.19001.1900-
24 Jan 20241.18001.18001.18001.18001.1800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...