UK markets closed

Gear4music (Holdings) PLC (G4A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.6900+0.0400 (+2.42%)
As of 05:40PM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.69001.71001.65001.69001.6900500
16 May 20241.69001.71001.65001.65001.6500-
15 May 20241.71001.73001.69001.69001.6900-
14 May 20241.71001.73001.71001.71001.7100-
13 May 20241.71001.73001.71001.72001.7200-
10 May 20241.68001.74001.68001.74001.7400-
09 May 20241.68001.70001.68001.70001.7000-
08 May 20241.68001.70001.63001.63001.6300-
07 May 20241.69001.70001.69001.69001.6900-
06 May 20241.69001.69001.69001.69001.6900-
03 May 20241.69001.71001.69001.70001.7000-
02 May 20241.69001.75001.69001.75001.7500-
30 Apr 20241.71001.71001.71001.71001.7100-
29 Apr 20241.69001.71001.69001.71001.7100-
26 Apr 20241.69001.75001.69001.75001.7500-
25 Apr 20241.78001.78001.71001.75001.7500-
24 Apr 20241.59001.78001.59001.78001.7800-
23 Apr 20241.58001.61001.58001.59001.5900-
22 Apr 20241.59001.60001.56001.56001.5600-
19 Apr 20241.59001.61001.58001.58001.5800-
18 Apr 20241.59001.61001.58001.58001.5800-
17 Apr 20241.60001.62001.59001.59001.5900-
16 Apr 20241.60001.62001.60001.61001.6100-
15 Apr 20241.60001.62001.58001.58001.5800-
12 Apr 20241.60001.62001.60001.61001.6100-
11 Apr 20241.59001.61001.59001.59001.5900-
10 Apr 20241.57001.62001.57001.62001.6200-
09 Apr 20241.59001.61001.57001.57001.5700-
08 Apr 20241.59001.61001.59001.59001.5900-
05 Apr 20241.59001.61001.57001.57001.5700-
04 Apr 20241.59001.61001.59001.60001.6000-
03 Apr 20241.59001.61001.57001.60001.6000-
02 Apr 20241.60001.61001.60001.61001.6100-
28 Mar 20241.59001.62001.59001.62001.6200-
27 Mar 20241.65001.65001.61001.62001.6200-
26 Mar 20241.61001.66001.61001.65001.6500-
25 Mar 20241.61001.63001.59001.59001.5900-
22 Mar 20241.61001.65001.61001.65001.6500-
21 Mar 20241.65001.66001.63001.65001.6500-
20 Mar 20241.67001.68001.66001.66001.6600-
19 Mar 20241.66001.68001.65001.65001.6500-
18 Mar 20241.66001.68001.65001.65001.6500-
15 Mar 20241.67001.68001.66001.66001.6600-
14 Mar 20241.66001.69001.66001.69001.6900-
13 Mar 20241.67001.68001.66001.66001.6600-
12 Mar 20241.67001.68001.66001.66001.6600-
11 Mar 20241.67001.69001.66001.66001.6600-
08 Mar 20241.67001.69001.66001.66001.6600-
07 Mar 20241.66001.68001.64001.64001.6400-
06 Mar 20241.67001.68001.66001.66001.6600-
05 Mar 20241.66001.68001.64001.64001.6400-
04 Mar 20241.66001.68001.66001.66001.6600-
01 Mar 20241.66001.68001.65001.65001.6500-
29 Feb 20241.66001.68001.65001.65001.6500-
28 Feb 20241.66001.68001.65001.65001.6500-
27 Feb 20241.66001.68001.66001.66001.6600-
26 Feb 20241.67001.68001.66001.66001.6600-
23 Feb 20241.67001.68001.66001.66001.6600-
22 Feb 20241.66001.68001.65001.66001.6600-
21 Feb 20241.66001.68001.66001.66001.6600-
20 Feb 20241.66001.68001.65001.65001.6500-
19 Feb 20241.67001.68001.65001.65001.6500-
16 Feb 20241.67001.68001.65001.66001.6600-
15 Feb 20241.67001.68001.66001.67001.6700-
14 Feb 20241.67001.69001.66001.66001.6600-
13 Feb 20241.67001.69001.66001.66001.6600-
12 Feb 20241.69001.71001.68001.69001.6900-
09 Feb 20241.69001.71001.67001.67001.6700-
08 Feb 20241.69001.71001.64001.64001.6400-
07 Feb 20241.69001.72001.67001.67001.6700-
06 Feb 20241.69001.76001.69001.76001.7600-
05 Feb 20241.69001.71001.67001.67001.6700-
02 Feb 20241.69001.71001.67001.67001.6700-
01 Feb 20241.70001.71001.64001.64001.6400-
31 Jan 20241.64001.71001.64001.67001.6700-
30 Jan 20241.70001.71001.63001.64001.6400-
29 Jan 20241.69001.76001.69001.76001.7600-
26 Jan 20241.69001.71001.64001.64001.6400-
25 Jan 20241.69001.76001.69001.76001.7600-
24 Jan 20241.69001.71001.63001.63001.6300-
23 Jan 20241.69001.71001.63001.64001.6400-
22 Jan 20241.69001.71001.66001.66001.6600-
19 Jan 20241.69001.75001.69001.75001.7500-
18 Jan 20241.68001.71001.65001.65001.6500-
17 Jan 20241.71001.73001.66001.66001.6600-
16 Jan 20241.71001.73001.68001.68001.6800-
15 Jan 20241.71001.73001.69001.69001.6900-
12 Jan 20241.75001.76001.73001.74001.7400-
11 Jan 20241.80001.81001.75001.80001.8000-
10 Jan 20241.74001.83001.74001.83001.8300-
09 Jan 20241.71001.78001.71001.74001.7400-
08 Jan 20241.71001.75001.71001.75001.7500-
05 Jan 20241.74001.75001.69001.69001.6900-
04 Jan 20241.66001.78001.66001.68001.6800-
03 Jan 20241.65001.68001.65001.68001.6800-
02 Jan 20241.66001.67001.66001.66001.6600-
29 Dec 20231.73001.74001.66001.66001.6600-
28 Dec 20231.73001.74001.67001.67001.6700-
27 Dec 20231.73001.78001.73001.78001.7800-
22 Dec 20231.73001.75001.70001.70001.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...