UK markets closed

COMPOSITE INDEX (GD.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
1,454.98+19.79 (+1.38%)
At close: 05:19PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,438.801,455.091,438.801,454.981,454.9828,980,000
25 Apr 20241,443.311,448.701,434.891,435.191,435.1932,591,600
24 Apr 20241,448.931,462.681,446.071,448.701,448.7043,090,200
23 Apr 20241,424.101,447.821,424.101,447.821,447.8231,531,200
22 Apr 20241,399.341,420.441,399.341,420.401,420.4020,023,300
19 Apr 20241,371.581,395.571,371.581,392.621,392.6220,681,200
18 Apr 20241,368.231,381.111,368.231,381.071,381.0719,770,900
17 Apr 20241,361.291,371.511,360.931,365.481,365.4827,146,800
16 Apr 20241,377.571,378.891,357.301,357.301,357.3032,796,700
15 Apr 20241,383.731,397.331,375.441,390.691,390.6930,435,600
12 Apr 20241,418.251,423.831,395.541,400.611,400.6123,006,600
11 Apr 20241,420.401,421.781,411.311,416.531,416.5316,369,000
10 Apr 20241,422.371,425.681,412.911,420.301,420.3028,464,200
09 Apr 20241,401.761,419.261,399.941,417.751,417.7527,661,200
08 Apr 20241,385.241,403.701,385.241,401.351,401.3524,322,300
05 Apr 20241,378.511,384.121,364.081,383.451,383.4522,206,400
04 Apr 20241,383.671,394.081,376.621,386.381,386.3824,959,800
03 Apr 20241,392.981,395.841,378.931,383.691,383.6925,806,700
02 Apr 20241,417.781,423.721,391.131,393.841,393.8423,583,700
28 Mar 20241,417.951,425.391,414.701,422.351,422.3523,907,000
27 Mar 20241,422.961,431.221,416.481,417.591,417.5921,239,900
26 Mar 20241,422.731,427.901,420.501,422.511,422.5132,002,500
22 Mar 20241,427.771,429.701,423.751,425.161,425.1619,624,900
21 Mar 20241,424.641,433.501,421.971,430.351,430.3531,923,800
20 Mar 20241,402.441,419.341,402.441,417.721,417.7233,707,600
19 Mar 20241,417.281,417.281,403.471,403.471,403.4734,628,500
15 Mar 20241,421.141,426.651,414.641,422.031,422.0373,779,300
14 Mar 20241,403.211,417.641,397.231,417.641,417.6442,307,100
13 Mar 20241,398.601,407.681,398.571,399.871,399.8743,021,800
12 Mar 20241,394.791,400.071,386.211,395.861,395.8646,771,000
11 Mar 20241,427.401,427.711,391.261,391.261,391.2669,541,000
08 Mar 20241,424.041,430.851,421.221,427.021,427.0227,889,800
07 Mar 20241,435.691,437.321,420.031,425.441,425.44327,220,500
06 Mar 20241,428.651,434.541,427.081,433.041,433.0425,657,200
05 Mar 20241,433.831,436.441,428.001,430.941,430.9422,231,000
04 Mar 20241,426.381,437.651,426.381,434.871,434.8725,448,400
01 Mar 20241,423.511,427.371,421.031,422.751,422.7515,879,200
29 Feb 20241,408.891,424.791,408.891,424.771,424.7730,731,200
28 Feb 20241,410.721,415.111,396.031,407.741,407.7417,722,000
27 Feb 20241,413.291,416.681,407.951,411.981,411.9816,553,700
26 Feb 20241,411.601,416.431,411.401,414.511,414.5113,229,700
23 Feb 20241,422.531,423.601,410.891,413.261,413.2627,174,600
22 Feb 20241,425.481,431.081,418.101,419.251,419.2520,497,700
21 Feb 20241,421.261,423.171,415.331,420.281,420.2830,311,800
20 Feb 20241,422.041,426.931,418.141,424.351,424.3517,474,000
19 Feb 20241,407.761,422.851,403.231,422.411,422.4114,992,100
16 Feb 20241,408.861,415.001,401.871,405.321,405.3218,397,500
15 Feb 20241,410.031,414.761,398.001,403.501,403.5020,654,900
14 Feb 20241,386.111,406.421,384.021,405.381,405.3825,042,500
13 Feb 20241,393.201,396.421,383.441,385.471,385.4722,404,800
12 Feb 20241,402.851,407.251,390.451,394.081,394.0814,621,300
09 Feb 20241,409.001,412.531,400.931,401.011,401.0117,648,100
08 Feb 20241,396.971,405.281,389.661,404.881,404.8821,339,200
07 Feb 20241,405.531,407.711,382.381,397.141,397.1424,289,700
06 Feb 20241,398.791,404.481,392.201,403.761,403.7639,759,200
05 Feb 20241,389.391,397.571,384.811,395.991,395.9934,830,200
02 Feb 20241,382.581,392.271,382.581,385.011,385.0133,614,800
01 Feb 20241,367.921,376.621,362.141,376.621,376.6236,528,900
31 Jan 20241,357.221,378.101,357.221,367.411,367.4133,248,300
30 Jan 20241,350.721,358.191,346.761,355.121,355.1220,755,500
29 Jan 20241,359.501,359.501,349.611,350.951,350.9515,935,300
26 Jan 20241,350.841,360.931,346.431,360.891,360.8916,038,700
25 Jan 20241,362.391,363.781,344.941,352.861,352.8621,378,500
24 Jan 20241,356.211,362.911,354.581,362.051,362.0519,159,700
23 Jan 20241,351.531,359.361,349.571,353.141,353.1421,069,900
22 Jan 20241,341.021,352.181,339.961,351.561,351.5618,079,500
19 Jan 20241,343.131,349.151,336.431,340.031,340.0324,321,600
18 Jan 20241,331.181,344.021,330.791,341.101,341.1016,733,700
17 Jan 20241,327.801,340.021,319.351,331.341,331.3428,022,300
16 Jan 20241,350.661,350.661,332.231,332.471,332.4719,241,800
15 Jan 20241,351.611,354.711,344.981,353.461,353.4614,013,100
12 Jan 20241,351.561,353.301,339.661,352.651,352.6518,393,700
11 Jan 20241,348.961,354.041,347.061,347.901,347.9027,737,300
10 Jan 20241,340.421,345.631,337.771,344.511,344.5118,621,700
09 Jan 20241,331.901,348.771,331.901,341.101,341.1027,186,900
08 Jan 20241,313.781,330.681,310.871,330.611,330.6122,956,500
05 Jan 20241,310.191,312.321,302.661,311.671,311.6715,096,400
04 Jan 20241,302.521,311.961,301.131,310.871,310.8717,450,500
03 Jan 20241,307.701,308.761,299.091,301.341,301.3415,215,900
02 Jan 20241,296.451,311.861,296.451,307.631,307.6311,970,400
29 Dec 20231,285.271,298.271,285.271,293.141,293.1414,297,400
28 Dec 20231,294.711,296.571,283.271,285.651,285.659,336,000
27 Dec 20231,292.411,298.431,290.431,293.191,293.1911,896,800
22 Dec 20231,296.341,297.961,289.861,290.891,290.8917,749,300
21 Dec 20231,302.251,302.251,295.411,298.561,298.5612,022,600
20 Dec 20231,299.121,303.701,297.131,301.811,301.8114,755,100
19 Dec 20231,285.681,302.341,285.681,298.481,298.4824,325,800
18 Dec 20231,288.921,290.721,284.691,287.221,287.2217,647,800
15 Dec 20231,296.681,298.241,285.931,290.791,290.7937,568,100
14 Dec 20231,298.161,304.741,293.951,295.371,295.3723,894,100
13 Dec 20231,284.261,292.521,284.261,292.351,292.3518,102,900
12 Dec 20231,277.121,284.341,275.831,283.121,283.1218,412,100
11 Dec 20231,275.831,276.921,271.891,275.501,275.5012,540,000
08 Dec 20231,272.851,275.511,268.041,275.091,275.0949,178,400
07 Dec 20231,273.451,276.671,270.391,273.331,273.3321,629,400
06 Dec 20231,272.101,275.821,268.881,273.481,273.4815,144,400
05 Dec 20231,273.741,276.641,258.031,270.351,270.3529,925,800
04 Dec 20231,283.481,284.541,273.871,275.341,275.3418,255,500
01 Dec 20231,272.191,280.481,272.191,280.111,280.1113,781,600
30 Nov 20231,273.241,275.411,269.681,275.131,275.1348,109,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...