UK markets closed

Sangamo Therapeutics, Inc. (GBY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5163+0.0040 (+0.78%)
As of 09:17AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.51630.51630.51630.51630.51632,000
24 May 20240.54010.54010.51230.51230.5123-
23 May 20240.55490.55490.51600.51600.5160-
22 May 20240.51730.53150.51730.53150.5315-
21 May 20240.53240.53240.49960.49960.4996-
20 May 20240.58010.58010.58010.58010.5801-
17 May 20240.52740.52740.52740.52740.5274-
16 May 20240.50180.50260.50180.50260.5026-
15 May 20240.49270.49270.49270.49270.4927-
14 May 20240.48010.48110.48010.48110.4811-
13 May 20240.50010.51900.50010.51900.51902,000
10 May 20240.45850.47910.45850.47910.4791-
09 May 20240.44010.44010.44010.44010.4401-
08 May 20240.47110.47110.42140.42140.4214-
07 May 20240.46850.46850.45610.45610.4561-
06 May 20240.50510.50510.50510.50510.5051-
03 May 20240.46010.46460.46010.46460.4646-
02 May 20240.47550.47550.47550.47550.4755-
30 Apr 20240.48010.54080.43900.43900.43902,000
29 Apr 20240.51510.51510.43310.43310.4331102
26 Apr 20240.48010.48010.43600.43600.4360-
25 Apr 20240.42900.42900.41850.41850.4185-
24 Apr 20240.45640.45640.45640.45640.4564-
23 Apr 20240.44840.44840.43340.43340.4334100
22 Apr 20240.44880.44880.41950.41950.4195-
19 Apr 20240.43010.43010.42120.42120.4212-
18 Apr 20240.46010.46010.46010.46010.4601-
17 Apr 20240.47850.47850.44360.44360.4436-
16 Apr 20240.49010.49010.45930.45930.4593-
15 Apr 20240.48050.55050.48050.55050.55051,900
12 Apr 20240.48350.48350.48350.48350.4835-
11 Apr 20240.50000.50000.46800.46800.46805,000
10 Apr 20240.54990.54990.50000.50000.5000137
09 Apr 20240.50000.50000.50000.50000.5000-
08 Apr 20240.52010.52010.52010.52010.5201-
05 Apr 20240.50000.50000.50000.50000.5000-
04 Apr 20240.54080.54080.50000.50000.5000-
03 Apr 20240.50750.50750.50680.50680.5068-
02 Apr 20240.58000.58000.48420.48420.48425,000
28 Mar 20240.56000.56830.56000.56830.5683-
27 Mar 20240.56000.57000.56000.56000.5600100
26 Mar 20240.57010.57010.56000.56000.5600-
25 Mar 20240.68010.68010.54250.54250.54256,200
22 Mar 20240.86700.86700.60030.60030.60036,000
21 Mar 20240.71560.83470.71560.83470.8347-
20 Mar 20240.67820.68710.67820.68710.6871-
19 Mar 20240.80000.80000.65860.65860.65861,111
18 Mar 20240.69400.69400.69400.69400.6940-
15 Mar 20240.72130.72130.67560.67560.6756-
14 Mar 20240.70000.77650.66610.66610.6661400
13 Mar 20240.78000.78000.66690.66690.6669-
12 Mar 20240.78010.78010.73380.73380.7338-
11 Mar 20240.79710.79710.75420.75420.7542-
08 Mar 20240.80010.80010.76360.76360.7636-
07 Mar 20240.87190.87190.77220.77220.7722-
06 Mar 20240.89320.89320.86000.86000.8600-
05 Mar 20240.88350.88960.88350.88960.8896-
04 Mar 20240.96310.96310.96310.96310.9631-
01 Mar 20241.09641.09640.95600.95600.9560-
29 Feb 20240.96010.99560.96010.99560.9956-
28 Feb 20240.98420.98420.95590.95590.9559-
27 Feb 20240.98281.09920.98281.01041.01043,500
26 Feb 20241.10181.10181.10181.10181.1018500
23 Feb 20240.98700.98700.97580.97580.9758-
22 Feb 20241.25801.25801.25801.25801.25802,000
21 Feb 20240.88111.07780.88111.07781.0778100
20 Feb 20241.30721.30721.06001.06001.06001,000
19 Feb 20241.41981.48001.30001.30001.30004,050
16 Feb 20241.01621.25001.01621.24001.240016,500
15 Feb 20240.65721.01560.65721.01561.015620
14 Feb 20240.60330.65540.60330.65540.6554-
13 Feb 20240.75240.84950.75240.80000.800021,120
12 Feb 20240.50010.72410.50010.72410.72411,380
09 Feb 20240.48560.48760.48560.48760.4876-
08 Feb 20240.42010.45510.42010.45510.4551-
07 Feb 20240.44570.44570.39850.39850.3985-
06 Feb 20240.55000.55000.54330.54330.54331,600
05 Feb 20240.41750.41750.41750.41750.4175-
02 Feb 20240.42230.50040.40870.40870.40871,000
01 Feb 20240.39210.39210.39170.39170.3917-
31 Jan 20240.38890.38890.37120.37120.3712-
30 Jan 20240.37700.37700.37030.37030.3703-
29 Jan 20240.37100.37100.34850.34850.3485-
26 Jan 20240.38040.38040.34480.34480.3448-
25 Jan 20240.37150.37150.35600.35600.3560-
24 Jan 20240.38240.38240.35700.35700.3570-
23 Jan 20240.38150.38150.35660.35660.3566-
22 Jan 20240.37200.37200.37200.37200.3720-
19 Jan 20240.34740.34740.34470.34470.3447-
18 Jan 20240.37610.37610.33350.33350.3335-
17 Jan 20240.39200.39200.35440.35440.3544-
16 Jan 20240.44510.50960.44510.50960.5096500
15 Jan 20240.44510.44510.41510.41510.4151-
12 Jan 20240.44010.44010.43130.43130.4313-
11 Jan 20240.48030.48030.41580.41580.4158-
10 Jan 20240.49840.49840.43720.43720.4372-
09 Jan 20240.46130.46130.45840.45840.4584-
08 Jan 20240.39820.44990.39820.44990.44992,200
05 Jan 20240.42480.42480.36140.36140.3614200
04 Jan 20240.46110.46110.46110.46110.4611-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...