Gresham Technologies plc (GCU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 150 |
| 15 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 11 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 09 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Aug 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 05 Aug 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 Aug 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 03 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 02 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 01 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 29 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 28 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 27 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 26 Jul 2022 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 150 |
| 25 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 22 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 20 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 18 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 15 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 14 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 13 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 12 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 08 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 07 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 06 Jul 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Jul 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 04 Jul 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 01 Jul 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 30 Jun 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Jun 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 28 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 27 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 24 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 23 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 22 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 21 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 20 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 17 Jun 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 16 Jun 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 15 Jun 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 14 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 13 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 09 Jun 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 07 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 Jun 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 03 Jun 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 Jun 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 Jun 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 31 May 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 30 May 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 26 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 25 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 23 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 20 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 18 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 17 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 16 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 13 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 12 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 11 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 10 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 09 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 06 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 05 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 04 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 03 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 02 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 29 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 28 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 27 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 26 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 21 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 21 Apr 2022 | 0.0075 Dividend | |||||
| 20 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
| 19 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
| 14 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
| 13 Apr 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9025 | 894 |
| 12 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8726 | - |
| 11 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8726 | - |
| 08 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
| 07 Apr 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8328 | - |
| 06 Apr 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7830 | - |
| 05 Apr 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7730 | - |
| 04 Apr 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7531 | - |
| 01 Apr 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7431 | - |
| 31 Mar 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7332 | - |
| 30 Mar 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7132 | - |
| 29 Mar 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7332 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
