UK markets open in 4 hours 33 minutes
NIKKEI 225
38,890.29 +273.19 (+0.71%) HANG SENG
18,822.12 -373.48 (-1.95%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,645.31 -586.18 (-1.06%)
GrafTech International Ltd. (G6G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.9200 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 70 |
| 21 May 2024 | 1.7200 | 1.9100 | 1.7200 | 1.9100 | 1.9100 | - |
| 20 May 2024 | 1.5900 | 1.7200 | 1.5900 | 1.7200 | 1.7200 | - |
| 17 May 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
| 16 May 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | - |
| 15 May 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | - |
| 14 May 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | - |
| 13 May 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6400 | 1.6400 | - |
| 10 May 2024 | 1.6400 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | - |
| 09 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | - |
| 08 May 2024 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | - |
| 07 May 2024 | 1.6900 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | - |
| 03 May 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | - |
| 02 May 2024 | 1.5500 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | - |
| 30 Apr 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | - |
| 29 Apr 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | - |
| 26 Apr 2024 | 1.5000 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | - |
| 25 Apr 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | - |
| 24 Apr 2024 | 1.4600 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | - |
| 23 Apr 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | - |
| 22 Apr 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | - |
| 19 Apr 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | - |
| 18 Apr 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 Apr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 Apr 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | - |
| 15 Apr 2024 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | - |
| 12 Apr 2024 | 1.5900 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | - |
| 11 Apr 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | - |
| 10 Apr 2024 | 1.4900 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | - |
| 09 Apr 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | - |
| 08 Apr 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 70 |
| 05 Apr 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | - |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | - |
| 03 Apr 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | - |
| 02 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | - |
| 28 Mar 2024 | 1.1890 | 1.2820 | 1.1750 | 1.2820 | 1.2820 | - |
| 27 Mar 2024 | 1.1730 | 1.1940 | 1.1560 | 1.1940 | 1.1940 | - |
| 26 Mar 2024 | 1.1800 | 1.1800 | 1.1460 | 1.1750 | 1.1750 | - |
| 25 Mar 2024 | 1.3380 | 1.3380 | 1.1840 | 1.1840 | 1.1840 | - |
| 22 Mar 2024 | 1.4190 | 1.4190 | 1.3130 | 1.3440 | 1.3440 | - |
| 21 Mar 2024 | 1.3920 | 1.4210 | 1.3750 | 1.4210 | 1.4210 | - |
| 20 Mar 2024 | 1.4160 | 1.4560 | 1.3680 | 1.3940 | 1.3940 | - |
| 19 Mar 2024 | 1.4340 | 1.4620 | 1.4070 | 1.4200 | 1.4200 | - |
| 18 Mar 2024 | 1.5280 | 1.5280 | 1.4130 | 1.4370 | 1.4370 | - |
| 15 Mar 2024 | 1.5140 | 1.5260 | 1.4950 | 1.5260 | 1.5260 | - |
| 14 Mar 2024 | 1.7640 | 1.7640 | 1.5050 | 1.5180 | 1.5180 | - |
| 13 Mar 2024 | 1.7100 | 1.7890 | 1.7100 | 1.7640 | 1.7640 | - |
| 12 Mar 2024 | 1.6460 | 1.7190 | 1.6460 | 1.7130 | 1.7130 | - |
| 11 Mar 2024 | 1.6430 | 1.6640 | 1.6370 | 1.6490 | 1.6490 | - |
| 08 Mar 2024 | 1.6380 | 1.6620 | 1.6170 | 1.6260 | 1.6260 | - |
| 07 Mar 2024 | 1.6150 | 1.6710 | 1.6090 | 1.6150 | 1.6150 | - |
| 06 Mar 2024 | 1.5780 | 1.6680 | 1.5780 | 1.6040 | 1.6040 | - |
| 05 Mar 2024 | 1.5290 | 1.5650 | 1.5010 | 1.5550 | 1.5550 | - |
| 04 Mar 2024 | 1.5590 | 1.5590 | 1.4910 | 1.5180 | 1.5180 | 450 |
| 01 Mar 2024 | 1.6460 | 1.6460 | 1.5490 | 1.5490 | 1.5490 | - |
| 29 Feb 2024 | 1.4510 | 1.5990 | 1.4510 | 1.5990 | 1.5990 | - |
| 28 Feb 2024 | 1.3320 | 1.4290 | 1.3320 | 1.4290 | 1.4290 | - |
| 27 Feb 2024 | 1.2830 | 1.3170 | 1.2720 | 1.3170 | 1.3170 | - |
| 26 Feb 2024 | 1.2390 | 1.2430 | 1.2060 | 1.2430 | 1.2430 | - |
| 23 Feb 2024 | 1.1590 | 1.2460 | 1.1590 | 1.2460 | 1.2460 | - |
| 22 Feb 2024 | 1.2150 | 1.2150 | 1.1370 | 1.1560 | 1.1560 | - |
| 21 Feb 2024 | 1.2330 | 1.2330 | 1.2010 | 1.2010 | 1.2010 | - |
| 20 Feb 2024 | 1.2780 | 1.2780 | 1.2110 | 1.2110 | 1.2110 | - |
| 19 Feb 2024 | 1.2630 | 1.2640 | 1.2620 | 1.2620 | 1.2620 | - |
| 16 Feb 2024 | 1.3120 | 1.3120 | 1.2610 | 1.2790 | 1.2790 | - |
| 15 Feb 2024 | 1.2450 | 1.2810 | 1.1780 | 1.2800 | 1.2800 | - |
| 14 Feb 2024 | 1.2260 | 1.2490 | 1.1560 | 1.2210 | 1.2210 | - |
| 13 Feb 2024 | 1.3210 | 1.3210 | 1.2040 | 1.2040 | 1.2040 | - |
| 12 Feb 2024 | 1.1980 | 1.3070 | 1.1980 | 1.3070 | 1.3070 | - |
| 09 Feb 2024 | 1.2180 | 1.2180 | 1.1770 | 1.1770 | 1.1770 | - |
| 08 Feb 2024 | 1.2370 | 1.2370 | 1.1440 | 1.2060 | 1.2060 | - |
| 07 Feb 2024 | 1.2580 | 1.2720 | 1.2160 | 1.2160 | 1.2160 | - |
| 06 Feb 2024 | 1.1470 | 1.2550 | 1.1470 | 1.2360 | 1.2360 | 2,000 |
| 05 Feb 2024 | 1.2090 | 1.2090 | 1.0840 | 1.1270 | 1.1270 | - |
| 02 Feb 2024 | 1.2260 | 1.2760 | 1.1850 | 1.2040 | 1.2040 | - |
| 01 Feb 2024 | 1.2400 | 1.2400 | 1.2050 | 1.2140 | 1.2140 | - |
| 31 Jan 2024 | 1.3530 | 1.3530 | 1.2120 | 1.2120 | 1.2120 | - |
| 30 Jan 2024 | 1.4060 | 1.4060 | 1.3270 | 1.3450 | 1.3450 | - |
| 29 Jan 2024 | 1.4040 | 1.4040 | 1.3770 | 1.3830 | 1.3830 | - |
| 26 Jan 2024 | 1.3930 | 1.4070 | 1.3890 | 1.3900 | 1.3900 | - |
| 25 Jan 2024 | 1.3850 | 1.3850 | 1.3640 | 1.3730 | 1.3730 | - |
| 24 Jan 2024 | 1.4780 | 1.4780 | 1.3570 | 1.3590 | 1.3590 | - |
| 23 Jan 2024 | 1.4050 | 1.4540 | 1.4050 | 1.4460 | 1.4460 | - |
| 22 Jan 2024 | 1.3700 | 1.4040 | 1.3700 | 1.3950 | 1.3950 | - |
| 19 Jan 2024 | 1.3530 | 1.3850 | 1.3530 | 1.3570 | 1.3570 | - |
| 18 Jan 2024 | 1.4250 | 1.4250 | 1.3520 | 1.3600 | 1.3600 | - |
| 17 Jan 2024 | 1.5350 | 1.5350 | 1.3980 | 1.4140 | 1.4140 | - |
| 16 Jan 2024 | 1.5460 | 1.5460 | 1.4330 | 1.5250 | 1.5250 | - |
| 15 Jan 2024 | 1.5220 | 1.5450 | 1.5220 | 1.5450 | 1.5450 | - |
| 12 Jan 2024 | 1.5610 | 1.5680 | 1.5230 | 1.5230 | 1.5230 | - |
| 11 Jan 2024 | 1.5630 | 1.5630 | 1.5240 | 1.5390 | 1.5390 | - |
| 10 Jan 2024 | 1.7130 | 1.7130 | 1.4120 | 1.5400 | 1.5400 | - |
| 09 Jan 2024 | 1.8640 | 1.8640 | 1.6910 | 1.6910 | 1.6910 | - |
| 08 Jan 2024 | 1.8110 | 1.8390 | 1.7870 | 1.8330 | 1.8330 | - |
| 05 Jan 2024 | 1.7960 | 1.8110 | 1.7810 | 1.7810 | 1.7810 | - |
| 04 Jan 2024 | 1.7710 | 1.7800 | 1.6990 | 1.7800 | 1.7800 | - |
| 03 Jan 2024 | 1.8830 | 1.8830 | 1.7590 | 1.7750 | 1.7750 | - |
| 02 Jan 2024 | 1.9810 | 1.9990 | 1.8710 | 1.8710 | 1.8710 | - |
| 29 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.