UK markets closed

Genus plc (GBE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.80-1.20 (-5.45%)
At close: 08:06AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202420.8020.8020.8020.8020.80-
30 May 202420.2022.0020.2022.0022.00100
29 May 202420.4020.4020.4020.4020.40-
28 May 202421.0021.0021.0021.0021.00-
27 May 202421.0021.0021.0021.0021.00-
24 May 202421.0021.0021.0021.0021.00-
23 May 202421.6022.6021.6022.6022.6017
22 May 202421.2021.2021.2021.2021.20-
21 May 202421.4021.4021.4021.4021.40-
20 May 202421.2021.2021.2021.2021.20-
17 May 202421.2021.2021.2021.2021.20-
16 May 202421.6022.6021.6022.6022.606
15 May 202421.2021.2021.2021.2021.20-
14 May 202421.2021.2021.2021.2021.20-
13 May 202421.6022.4021.0021.0021.006
10 May 202421.6021.6021.6021.6021.60-
09 May 202421.2021.2021.2021.2021.20-
08 May 202421.2021.2021.2021.2021.20-
07 May 202421.2021.2021.2021.2021.20-
06 May 202421.2021.2021.2021.2021.20-
03 May 202420.2020.2020.2020.2020.20-
02 May 202419.8019.8019.8019.8019.80-
30 Apr 202420.2020.2020.2020.2020.20-
29 Apr 202419.7019.7019.7019.7019.70-
26 Apr 202419.4019.4019.4019.4019.40-
25 Apr 202419.2019.2019.2019.2019.20-
24 Apr 202419.9019.9019.9019.9019.90-
23 Apr 202419.6019.6019.6019.6019.60-
22 Apr 202419.5019.5019.5019.5019.50-
19 Apr 202419.9019.9019.9019.9019.90-
18 Apr 202420.0020.0020.0020.0020.00-
17 Apr 202419.8019.8019.8019.8019.80-
16 Apr 202420.0020.0020.0020.0020.00-
15 Apr 202420.6020.6020.6020.6020.60-
12 Apr 202420.8020.8020.8020.8020.80-
11 Apr 202419.9019.9019.9019.9019.90-
10 Apr 202420.0020.0020.0020.0020.00-
09 Apr 202419.7019.7019.7019.7019.70-
08 Apr 202419.7019.7019.7019.7019.70-
05 Apr 202419.9019.9019.9019.9019.90-
04 Apr 202419.8019.8019.8019.8019.80-
03 Apr 202419.9021.0019.9021.0021.0043
02 Apr 202419.5020.4019.5020.4020.40-
28 Mar 202420.3620.3620.3620.3620.36-
27 Mar 202420.5620.5620.5620.5620.56-
26 Mar 202420.0820.0820.0820.0820.08-
25 Mar 202420.7420.7420.7420.7420.74-
22 Mar 202420.6820.6820.6820.6820.68-
21 Mar 202419.9919.9919.9919.9919.99-
20 Mar 202419.6919.6919.6919.6919.69-
19 Mar 202419.8819.8819.8819.8819.88-
18 Mar 202420.4220.4220.4220.4220.42-
15 Mar 202420.2020.2020.2020.2020.20-
14 Mar 202420.4020.4020.4020.4020.40-
13 Mar 202420.5620.5620.5620.5620.56-
12 Mar 202420.6420.6420.6420.6420.64-
11 Mar 202420.6220.6220.6220.6220.62-
08 Mar 202420.8220.8220.8220.8220.82-
07 Mar 202420.3220.3220.3220.3220.32-
06 Mar 202419.2819.2819.2819.2819.28-
05 Mar 202418.7118.7118.7118.7118.71-
04 Mar 202419.7619.7619.7619.7619.76-
01 Mar 202420.5420.5420.5420.5420.54-
29 Feb 202421.1021.1021.1021.1021.10-
29 Feb 20240.103 Dividend
28 Feb 202421.9421.9421.9421.9421.84-
27 Feb 202422.2422.2422.2422.2422.14-
26 Feb 202422.6222.6222.6222.6222.51-
23 Feb 202422.8822.8822.8822.8822.77-
22 Feb 202421.2421.2421.2421.2421.14-
21 Feb 202421.0021.0021.0021.0020.90-
20 Feb 202420.8020.8020.8020.8020.70-
19 Feb 202420.3820.3820.3820.3820.28-
16 Feb 202420.3820.3820.3820.3820.28-
15 Feb 202424.5224.5224.5224.5224.40-
14 Feb 202424.2024.2024.2024.2024.09-
13 Feb 202425.3025.3025.3025.3025.18-
12 Feb 202424.9024.9024.9024.9024.78-
09 Feb 202425.2625.2625.2625.2625.14-
08 Feb 202424.6624.6624.6624.6624.54-
07 Feb 202424.7424.7424.7424.7424.62-
06 Feb 202425.2625.2625.2625.2625.14-
05 Feb 202425.4425.4425.4425.4425.32-
02 Feb 202425.6825.6825.6825.6825.56-
01 Feb 202426.2226.2226.2226.2226.10-
31 Jan 202426.1026.1026.1026.1025.98-
30 Jan 202426.3426.3426.3426.3426.22-
29 Jan 202426.8826.8826.8826.8826.75-
26 Jan 202427.0227.0227.0227.0226.89-
25 Jan 202426.7226.7226.7226.7226.59-
24 Jan 202426.0026.0026.0026.0025.88-
23 Jan 202425.6825.6825.6825.6825.56-
22 Jan 202425.5025.5025.5025.5025.38-
19 Jan 202425.1825.3025.1825.3025.18300
18 Jan 202424.9224.9224.9224.9224.80-
17 Jan 202425.1425.1425.1425.1425.02-
16 Jan 202424.3824.3824.3824.3824.27-
15 Jan 202424.2624.2624.2624.2624.15-
12 Jan 202424.2624.2624.2624.2624.15-
11 Jan 202424.7424.7424.7424.7424.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...