UK markets close in 2 hours 40 minutes

GMS Inc. (CLG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
55.50+1.50 (+2.78%)
As of 12:05PM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202355.5055.5055.5055.5055.5025
02 Feb 202354.0054.0054.0054.0054.00-
01 Feb 202354.0054.0054.0054.0054.00-
31 Jan 202351.5052.0051.5052.0052.00-
30 Jan 202351.5051.5051.5051.5051.50-
27 Jan 202351.5052.0051.5052.0052.00-
26 Jan 202350.5051.0050.5051.0051.00-
25 Jan 202348.8048.8048.8048.8048.80-
24 Jan 202348.4048.4048.4048.4048.40-
23 Jan 202347.8048.8047.8048.8048.80-
20 Jan 202347.2047.2047.2047.2047.20-
19 Jan 202348.8048.8048.2048.2048.20-
18 Jan 202348.4049.4048.4049.4049.40-
17 Jan 202348.4048.4048.4048.4048.40-
16 Jan 202348.2048.2048.2048.2048.20-
13 Jan 202348.0048.0048.0048.0048.00-
12 Jan 202348.6048.6048.6048.6048.60-
11 Jan 202347.6047.6047.6047.6047.60-
10 Jan 202347.4047.4047.4047.4047.40-
09 Jan 202347.4047.4047.4047.4047.40-
06 Jan 202346.8046.8046.8046.8046.80-
05 Jan 202347.6047.6047.0047.0047.00-
04 Jan 202347.4048.4047.4048.4048.40-
03 Jan 202346.0047.6046.0047.6047.60-
02 Jan 202345.8045.8045.8045.8045.80-
30 Dec 202247.0047.0047.0047.0047.00-
29 Dec 202245.8046.6045.8046.6046.60-
28 Dec 202246.8046.8046.8046.8046.80-
27 Dec 202247.0047.0047.0047.0047.00-
23 Dec 202247.4047.4047.2047.2047.20-
22 Dec 202248.4048.4047.4047.4047.40-
21 Dec 202248.6048.6048.6048.6048.60-
20 Dec 202248.2048.2048.2048.2048.20-
19 Dec 202248.6048.6048.6048.6048.60-
16 Dec 202248.4049.0048.4048.6048.60-
15 Dec 202249.6049.6048.6048.6048.60-
14 Dec 202252.5053.0052.5052.5052.50-
13 Dec 202251.5053.5051.5053.0053.00-
12 Dec 202250.5051.0050.5051.0051.00-
09 Dec 202251.0051.5051.0051.5051.50-
08 Dec 202246.2049.0046.2049.0049.00-
07 Dec 202245.2046.2045.2046.2046.20-
06 Dec 202245.4045.4045.4045.4045.40-
05 Dec 202246.6046.6046.6046.6046.60-
02 Dec 202246.8047.2046.6046.6046.60-
01 Dec 202246.2046.8046.2046.6046.60-
30 Nov 202245.8045.8045.2045.2045.20-
29 Nov 202245.8046.0045.8046.0046.00-
28 Nov 202246.6046.6046.6046.6046.60-
25 Nov 202246.2046.6046.2046.6046.60-
24 Nov 202246.2046.2046.2046.2046.20-
23 Nov 202247.0047.2047.0047.2047.20-
22 Nov 202247.2048.0047.2048.0048.00-
21 Nov 202247.6047.6047.4047.4047.40-
18 Nov 202246.2046.2046.2046.2046.20-
17 Nov 202246.8046.8046.2046.2046.20-
16 Nov 202248.0048.0046.8046.8046.80-
15 Nov 202247.4048.2047.4048.2048.20-
14 Nov 202248.2048.2048.2048.2048.20-
11 Nov 202248.6049.0048.6049.0049.00-
10 Nov 202245.2048.8045.2048.8048.80-
09 Nov 202245.4045.8045.4045.8045.80-
08 Nov 202245.0045.8045.0045.8045.80-
07 Nov 202245.0045.0044.4044.4044.40-
04 Nov 202245.0045.4045.0045.2045.20-
03 Nov 202245.6045.6044.6045.2045.20-
02 Nov 202247.6047.6047.6047.6047.60-
01 Nov 202246.8047.6046.8047.6047.60-
31 Oct 202247.0047.4047.0047.4047.40-
28 Oct 202246.0046.0046.0046.0046.00-
27 Oct 202245.4045.4045.4045.4045.40-
26 Oct 202245.8045.8045.8045.8045.80-
25 Oct 202244.4046.0044.4046.0046.00-
24 Oct 202243.6044.4043.6044.4044.40-
21 Oct 202241.8041.8041.8041.8041.80-
20 Oct 202243.0043.0043.0043.0043.00-
19 Oct 202243.8044.0043.8044.0044.00-
18 Oct 202242.4044.2042.4043.8043.80-
17 Oct 202241.2043.2041.2042.2042.20-
14 Oct 202243.0043.6042.2042.2042.20-
13 Oct 202242.8042.8041.0041.0041.00-
12 Oct 202243.4043.4043.4043.4043.40-
11 Oct 202244.2044.2044.2044.2044.20-
10 Oct 202243.2043.4043.2043.4043.40-
07 Oct 202244.8044.8043.2043.2043.20-
06 Oct 202244.6044.6044.6044.6044.60-
05 Oct 202243.6043.6043.6043.6043.60-
04 Oct 202241.6043.0041.6043.0043.00-
03 Oct 202240.0041.8040.0041.8041.80-
30 Sept 202240.0040.0040.0040.0040.00-
29 Sept 202241.4041.4039.8039.8039.80-
28 Sept 202240.2041.0040.2041.0041.00-
27 Sept 202239.4040.2039.2040.2040.20116
26 Sept 202240.2040.2040.2040.2040.203
23 Sept 202241.0041.0041.0041.0041.00-
22 Sept 202242.4042.4041.8041.8041.80-
21 Sept 202242.4043.4042.4043.4043.40-
20 Sept 202243.2043.2042.0042.0042.00-
19 Sept 202243.2044.2043.2043.6043.60-
16 Sept 202242.6043.2042.2043.2043.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...