UK markets closed

GS Yuasa Corp (G9Y.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.70-0.10 (-0.56%)
As of 01:09PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202417.6917.7117.6917.7017.7050
03 May 202417.8217.8217.7917.8017.80-
02 May 202417.7517.8217.7517.8217.82-
30 Apr 202417.8117.8317.4517.4517.45-
29 Apr 202417.4417.6117.4417.5417.54-
26 Apr 202417.3317.3817.2317.3817.38-
25 Apr 202417.5317.5617.1217.5417.54-
24 Apr 202417.8717.8717.6817.6917.69-
23 Apr 202417.6817.7817.6817.7817.78-
22 Apr 202417.8217.8317.6217.8317.83-
19 Apr 202417.7017.8017.6317.6317.63-
18 Apr 202418.1218.1417.9917.9917.99-
17 Apr 202418.0418.1317.9217.9217.92-
16 Apr 202418.3318.3318.2718.3218.32-
15 Apr 202419.0719.1818.9518.9518.95-
12 Apr 202419.2619.3019.0219.0219.02-
11 Apr 202419.3419.4219.2019.4219.42-
10 Apr 202419.2219.2219.0519.0519.05-
09 Apr 202418.9418.9418.8218.8418.84-
08 Apr 202419.2219.2619.2219.2219.22-
05 Apr 202418.8518.9818.8418.8418.84-
04 Apr 202418.9618.9618.6418.6918.69-
03 Apr 202418.6918.7318.2818.2818.28-
02 Apr 202418.7118.7318.3918.3918.39-
28 Mar 202419.1019.2018.7018.8018.80-
28 Mar 202445 Dividend
27 Mar 202419.4019.4019.0019.00-26.00-
26 Mar 202419.0019.6019.0019.40-26.55-
25 Mar 202418.7018.8018.7018.80-25.73-
22 Mar 202418.8018.9018.6018.60-25.45-
21 Mar 202418.4018.5018.3018.30-25.04-
20 Mar 202418.2018.2018.0018.00-24.63-
19 Mar 202418.1018.2018.1018.20-24.91-
18 Mar 202418.5018.5018.1018.30-25.04-
15 Mar 202417.7017.8017.7017.70-24.22-
14 Mar 202417.2017.4017.2017.30-23.67-
13 Mar 202417.4017.4017.2017.20-23.54-
12 Mar 202417.8017.9017.7017.90-24.49-
11 Mar 202417.8017.8017.6017.70-24.22-
08 Mar 202417.9018.2017.9018.20-24.91-
07 Mar 202418.2018.3018.1018.30-25.04-
06 Mar 202418.3018.4018.3018.30-25.04-
05 Mar 202417.4017.4017.2017.30-23.67-
04 Mar 202417.0017.0016.9016.90-23.13-
01 Mar 202417.2017.4017.2017.40-23.81-
29 Feb 202417.3017.7017.3017.40-23.81-
28 Feb 202417.4017.4017.3017.30-23.67-
27 Feb 202417.4017.5017.4017.40-23.81-
26 Feb 202417.3017.3017.2017.30-23.67-
23 Feb 202416.9017.0016.9017.00-23.26-
22 Feb 202416.8017.0016.8017.00-23.26-
21 Feb 202416.7016.8016.7016.70-22.85-
20 Feb 202416.7016.8016.6016.60-22.72-
19 Feb 202416.8016.9016.8016.80-22.99-
16 Feb 202416.1016.1016.0016.00-21.89-
15 Feb 202415.9016.0015.9016.00-21.89-
14 Feb 202415.7015.8015.7015.80-21.62-
13 Feb 202416.3016.3016.0016.00-21.89-
12 Feb 202416.4016.6016.4016.60-22.72-
09 Feb 202416.4016.4016.4016.40-22.44-
08 Feb 202416.0016.2016.0016.00-21.89-
07 Feb 202416.1016.3016.1016.30-22.31-
06 Feb 202414.0014.4013.8014.30-19.57-
05 Feb 202413.5013.5013.2013.20-18.06-
02 Feb 202413.1013.2013.1013.20-18.06-
01 Feb 202413.3013.4013.3013.40-18.34-
31 Jan 202413.4013.4013.3013.30-18.20-
30 Jan 202413.4013.4013.1013.10-17.93-
29 Jan 202413.1013.1013.1013.10-17.93-
26 Jan 202412.8012.8012.8012.80-17.52-
25 Jan 202413.0013.0012.9012.90-17.65-
24 Jan 202412.9012.9012.7012.80-17.52-
23 Jan 202413.0013.0012.8012.80-17.52-
22 Jan 202413.0013.1012.8012.80-17.52-
19 Jan 202412.7012.9012.7012.90-17.65-
18 Jan 202412.8012.9012.8012.90-17.65-
17 Jan 202412.7012.7012.5012.60-17.24-
16 Jan 202413.0013.0012.8012.80-17.52-
15 Jan 202413.1013.1012.8012.90-17.65-
12 Jan 202413.0013.0012.6012.60-17.24-
11 Jan 202413.1013.1013.0013.10-17.93-
10 Jan 202413.0013.1013.0013.10-17.93-
09 Jan 202412.9012.9012.6012.60-17.24-
08 Jan 202412.6012.6012.4012.40-16.97-
05 Jan 202412.6012.7012.5012.50-17.11-
04 Jan 202412.8012.8012.7012.70-17.38-
03 Jan 202412.7012.7012.5012.60-17.24-
02 Jan 202412.7012.7012.7012.70-17.38-
29 Dec 202312.7012.7012.7012.70-17.38-
28 Dec 202312.7012.7012.7012.70-17.38-
27 Dec 202312.4012.4012.3012.30-16.83-
22 Dec 202312.6012.6012.5012.50-17.11-
21 Dec 202312.6012.9012.6012.90-17.65-
20 Dec 202312.6012.6012.4012.40-16.97-
19 Dec 202312.5012.6012.5012.60-17.24-
18 Dec 202312.4012.5012.4012.50-17.11-
15 Dec 202312.4012.5012.4012.40-16.97-
14 Dec 202312.4012.4012.3012.30-16.83-
13 Dec 202312.6012.8012.6012.80-17.52-
12 Dec 202312.8012.8012.7012.70-17.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...