UK markets open in 4 hours 40 minutes

GMS Inc. (CLG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
75.50-2.00 (-2.58%)
At close: 08:12AM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202475.5075.5075.5075.5075.5035
21 Jun 202477.5077.5077.5077.5077.50-
20 Jun 202483.0083.0078.0078.0078.00-
19 Jun 202482.5082.5082.5082.5082.50-
18 Jun 202482.0082.0082.0082.0082.00-
17 Jun 202482.5082.5081.5081.5081.50-
14 Jun 202484.5084.5084.5084.5084.50-
13 Jun 202485.0085.0085.0085.0085.00-
12 Jun 202482.5082.5033.6033.6033.6035
11 Jun 202482.0082.0082.0082.0082.00-
10 Jun 202482.0082.0082.0082.0082.00-
07 Jun 202482.5082.5082.5082.5082.50-
06 Jun 202483.5083.5083.5083.5083.50-
05 Jun 202482.0082.0082.0082.0082.00-
04 Jun 202483.5084.0083.5084.0084.00-
03 Jun 202485.5085.5085.5085.5085.50-
31 May 202485.5085.5085.5085.5085.50-
30 May 202485.0085.0084.5084.5084.50-
29 May 202485.0085.0085.0085.0085.00-
28 May 202486.5086.5086.5086.5086.50-
27 May 202487.0087.0087.0087.0087.00-
24 May 202486.0086.0086.0086.0086.00-
23 May 202485.5085.5085.5085.5085.50-
22 May 202486.5086.5086.5086.5086.50-
21 May 202486.0086.0086.0086.0086.00-
20 May 202485.5085.5085.5085.5085.50-
17 May 202485.0086.0085.0086.0086.0082
16 May 202487.5087.5087.5087.5087.50-
15 May 202486.5086.5086.5086.5086.50-
14 May 202486.5086.5086.5086.5086.50-
13 May 202486.5086.5086.5086.5086.50-
10 May 202487.0087.0087.0087.0087.00-
09 May 202485.5085.5085.5085.5085.50-
08 May 202487.0087.0087.0087.0087.00-
07 May 202488.5088.5088.5088.5088.50-
06 May 202487.5087.5087.5087.5087.50-
03 May 202487.5087.5087.5087.5087.50-
02 May 202486.0086.0086.0086.0086.00-
30 Apr 202487.0087.0087.0087.0087.00-
29 Apr 202485.5085.5085.5085.5085.50-
26 Apr 202485.5085.5085.5085.5085.50-
25 Apr 202484.0084.0084.0084.0084.00-
24 Apr 202485.5086.0085.5086.0086.00-
23 Apr 202484.5084.5084.5084.5084.50-
22 Apr 202483.5083.5083.5083.5083.50-
19 Apr 202483.5083.5083.0083.0083.00-
18 Apr 202484.5084.5084.5084.5084.50-
17 Apr 202486.5086.5086.5086.5086.50-
16 Apr 202488.0088.0088.0088.0088.00-
15 Apr 202488.5088.5088.5088.5088.50-
12 Apr 202489.5089.5089.5089.5089.5048
11 Apr 202489.5089.5089.5089.5089.50-
10 Apr 202490.0090.0090.0090.0090.00-
09 Apr 202491.0091.0091.0091.0091.00-
08 Apr 202491.5091.5091.5091.5091.50-
05 Apr 202489.5089.5089.5089.5089.50-
04 Apr 202490.0090.0090.0090.0090.00-
03 Apr 202489.5089.5089.5089.5089.50-
02 Apr 202490.5090.5088.5088.5088.50-
28 Mar 202488.5090.0088.5090.0090.00-
27 Mar 202488.0088.0088.0088.0088.00-
26 Mar 202487.5087.5087.5087.5087.50-
25 Mar 202488.5088.5088.5088.5088.50-
22 Mar 202489.0089.0089.0089.0089.00-
21 Mar 202487.0087.0087.0087.0087.00-
20 Mar 202486.5086.5086.5086.5086.50-
19 Mar 202485.5085.5085.5085.5085.50-
18 Mar 202485.5085.5085.5085.5085.50-
15 Mar 202484.0084.0084.0084.0084.00-
14 Mar 202483.0083.0083.0083.0083.00-
13 Mar 202482.5082.5082.5082.5082.50-
12 Mar 202481.5081.5081.5081.5081.50-
11 Mar 202481.5081.5081.5081.5081.50-
08 Mar 202482.0082.0082.0082.0082.00-
07 Mar 202481.0081.5081.0081.5081.50-
06 Mar 202481.0081.0081.0081.0081.00-
05 Mar 202481.0081.0081.0081.0081.00-
04 Mar 202482.5083.5082.5083.5083.50-
01 Mar 202481.5081.5081.5081.5081.50-
29 Feb 202482.0082.0082.0082.0082.00-
28 Feb 202483.5083.5083.5083.5083.50-
27 Feb 202483.0083.0083.0083.0083.00-
26 Feb 202482.5083.0082.5083.0083.00-
23 Feb 202481.0081.0081.0081.0081.00-
22 Feb 202479.5079.5079.5079.5079.50-
21 Feb 202480.5080.5080.5080.5080.50-
20 Feb 202481.0081.0081.0081.0081.00-
19 Feb 202481.0084.0081.0084.0084.0060
16 Feb 202482.0082.0082.0082.0082.00-
15 Feb 202480.5081.0080.5081.0081.00-
14 Feb 202479.0079.0079.0079.0079.00-
13 Feb 202480.5080.5080.5080.5080.50-
12 Feb 202480.5080.5080.5080.5080.50-
09 Feb 202480.0080.0080.0080.0080.00-
08 Feb 202479.5079.5079.5079.5079.50-
07 Feb 202477.5077.5077.5077.5077.50-
06 Feb 202478.0078.0078.0078.0078.00-
05 Feb 202479.5079.5079.5079.5079.50-
02 Feb 202478.0078.0078.0078.0078.00-
01 Feb 202477.0077.0077.0077.0077.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...