UK markets close in 7 hours 30 minutes

CGI Group Inc. (CJ5A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
94.80+2.34 (+2.53%)
As of 08:01AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202492.4692.4692.4694.8094.8094
25 Jun 202492.4692.4692.4692.4692.46-
24 Jun 202492.4292.4292.4292.4292.42-
21 Jun 202492.6092.6092.6092.6092.60-
20 Jun 202491.5491.5491.5491.5491.54-
19 Jun 202491.6691.6691.6691.6691.66-
18 Jun 202493.0693.0693.0693.0693.06-
17 Jun 202492.8892.8892.8892.8892.88-
14 Jun 202492.8892.8892.8892.8892.88-
13 Jun 202492.9292.9292.9292.9292.92-
12 Jun 202493.5893.5893.5893.5893.58-
11 Jun 202494.0294.0294.0294.0294.02-
10 Jun 202493.9493.9493.9493.9493.94-
07 Jun 202493.0693.0693.0693.0693.06-
06 Jun 202492.3292.3292.3292.3292.32-
05 Jun 202491.1691.1691.1691.1691.16-
04 Jun 202490.1890.8890.1890.8890.8894
03 Jun 202491.1091.1091.1091.1091.10-
31 May 202490.2290.2290.2290.2290.22-
30 May 202491.8491.8491.8491.8491.84-
29 May 202494.3294.3294.0094.0094.00700
28 May 202494.1894.1894.1894.1894.18-
27 May 202495.7495.7495.7495.7495.74-
24 May 202496.0496.0496.0496.0496.04-
23 May 202497.0097.0097.0097.0097.00-
22 May 202496.6496.6496.6496.6496.64-
21 May 202496.0696.0696.0696.0696.06-
20 May 202496.4096.4096.4096.4096.40-
17 May 202495.8895.8895.8895.8895.88-
16 May 202495.5295.5295.5295.5295.52-
15 May 202494.3094.3094.3094.3094.30-
14 May 202494.0094.0094.0094.0094.00-
13 May 202494.8294.8294.8294.8294.82-
10 May 202494.4894.4894.4894.4894.48-
09 May 202495.8095.8095.8095.8095.80-
08 May 202495.7295.7295.7295.7295.72-
07 May 202496.2096.2096.2096.2096.20-
06 May 202496.1496.1496.1496.1496.14-
03 May 202495.0095.0095.0095.0095.00-
02 May 202492.3892.7292.3892.7292.72106
30 Apr 202495.0895.0895.0895.0895.08-
29 Apr 202496.0496.0495.0095.0095.0040
26 Apr 202496.5096.5096.5096.5096.50-
25 Apr 202497.1697.1697.1697.1697.16-
24 Apr 202498.3298.3298.3298.3298.32-
23 Apr 202499.0899.0899.0899.0899.08-
22 Apr 202497.4897.4897.4897.4897.48-
19 Apr 202496.8296.8296.8296.8296.82-
18 Apr 202497.7897.7897.7897.7897.78-
17 Apr 202497.3297.3297.3297.3297.32-
16 Apr 202496.5296.5296.5296.5296.52-
15 Apr 202498.0098.0098.0098.0098.00-
12 Apr 202498.2498.7298.2498.7298.7220
11 Apr 202497.3897.3897.3897.3897.38-
10 Apr 202498.4698.4698.4698.4698.46-
09 Apr 202498.1298.1298.1298.1298.12-
08 Apr 202497.9297.9297.9297.9297.92-
05 Apr 202498.5898.5898.5898.5898.58-
04 Apr 202499.8899.8899.8899.8899.88-
03 Apr 2024100.90100.90100.90100.90100.90-
02 Apr 2024101.95101.95101.70101.70101.70500
28 Mar 2024101.40101.40101.40101.40101.40-
27 Mar 2024101.20101.20101.20101.20101.20-
26 Mar 2024101.00101.00101.00101.00101.00-
25 Mar 2024102.80102.80102.80102.80102.80-
22 Mar 2024105.40105.40105.40105.40105.40-
21 Mar 2024108.20108.60108.20108.60108.6020
20 Mar 2024107.80107.80107.80107.80107.80-
19 Mar 2024106.60106.60106.60106.60106.60-
18 Mar 2024107.00107.00107.00107.00107.00-
15 Mar 2024107.60107.60107.60107.60107.60-
14 Mar 2024108.40108.40108.40108.40108.40-
13 Mar 2024107.80107.80107.80107.80107.80-
12 Mar 2024107.20107.20107.20107.20107.20-
11 Mar 2024107.00107.00107.00107.00107.0040
08 Mar 2024107.80107.80107.80107.80107.80-
07 Mar 2024105.40105.40105.40105.40105.40-
06 Mar 2024105.60105.60105.60105.60105.60-
05 Mar 2024106.80106.80106.80106.80106.80-
04 Mar 2024106.80106.80106.80106.80106.80-
01 Mar 2024106.20106.20106.20106.20106.20-
29 Feb 2024105.60105.60105.60105.60105.60-
28 Feb 2024106.80106.80106.80106.80106.80-
27 Feb 2024106.20106.20106.20106.20106.20-
26 Feb 2024107.00107.00107.00107.00107.00-
23 Feb 2024105.40107.00105.40107.00107.0051
22 Feb 2024102.60102.60102.60102.60102.60-
21 Feb 2024104.40104.40103.00103.00103.0044
20 Feb 2024106.20106.20106.20106.20106.20-
19 Feb 2024106.40106.40106.40106.40106.40-
16 Feb 2024107.40107.40107.40107.40107.40-
15 Feb 2024105.80105.80105.80105.80105.80-
14 Feb 2024104.00104.00104.00104.00104.00-
13 Feb 2024105.20105.20105.20105.20105.20-
12 Feb 2024105.80105.80105.80105.80105.80-
09 Feb 2024106.00106.00106.00106.00106.00-
08 Feb 2024103.60103.60103.60103.60103.60-
07 Feb 2024103.40103.40103.40103.40103.40-
06 Feb 2024104.00104.00103.20103.20103.203
05 Feb 2024107.40107.40107.40107.40107.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...