UK markets open in 6 hours 11 minutes
NIKKEI 225
38,082.97 -191.08 (-0.50%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,034.56 -2,077.99 (-4.32%)
Gartner, Inc. (GGRA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - |
| 29 Apr 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 26 Apr 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 25 Apr 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
| 24 Apr 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 23 Apr 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 22 Apr 2024 | 413.20 | 417.50 | 413.20 | 417.50 | 417.50 | 15 |
| 19 Apr 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | - |
| 18 Apr 2024 | 419.80 | 421.30 | 419.80 | 421.30 | 421.30 | 25 |
| 17 Apr 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
| 16 Apr 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| 15 Apr 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
| 12 Apr 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| 11 Apr 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 18 |
| 10 Apr 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
| 09 Apr 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 08 Apr 2024 | 431.40 | 432.90 | 431.40 | 432.90 | 432.90 | 4 |
| 05 Apr 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 04 Apr 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
| 03 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 02 Apr 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 442.40 | - |
| 28 Mar 2024 | 443.00 | 443.00 | 442.70 | 442.70 | 442.70 | 25 |
| 27 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| 26 Mar 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | - |
| 25 Mar 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 22 Mar 2024 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | - |
| 21 Mar 2024 | 441.90 | 441.90 | 440.10 | 440.10 | 440.10 | 4 |
| 20 Mar 2024 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | - |
| 19 Mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 18 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| 15 Mar 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | - |
| 14 Mar 2024 | 435.40 | 437.50 | 435.40 | 437.50 | 437.50 | 20 |
| 13 Mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 12 Mar 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 11 Mar 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
| 08 Mar 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
| 07 Mar 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
| 06 Mar 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | 2 |
| 05 Mar 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
| 04 Mar 2024 | 432.10 | 432.10 | 432.10 | 432.10 | 432.10 | - |
| 01 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | - |
| 29 Feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 28 Feb 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
| 27 Feb 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 26 Feb 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | - |
| 23 Feb 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| 22 Feb 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - |
| 21 Feb 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
| 20 Feb 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
| 19 Feb 2024 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | - |
| 16 Feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
| 15 Feb 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| 14 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 13 Feb 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 12 Feb 2024 | 426.30 | 431.10 | 426.30 | 431.10 | 431.10 | 16 |
| 09 Feb 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | - |
| 08 Feb 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 07 Feb 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
| 06 Feb 2024 | 434.90 | 441.10 | 400.00 | 400.00 | 400.00 | 101 |
| 05 Feb 2024 | 432.10 | 432.10 | 432.10 | 432.10 | 432.10 | - |
| 02 Feb 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | - |
| 01 Feb 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.60 | - |
| 31 Jan 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| 30 Jan 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
| 29 Jan 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
| 26 Jan 2024 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | - |
| 25 Jan 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| 24 Jan 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
| 23 Jan 2024 | 426.30 | 431.40 | 426.30 | 431.40 | 431.40 | 17 |
| 22 Jan 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | - |
| 19 Jan 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 424.10 | - |
| 18 Jan 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
| 17 Jan 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 16 Jan 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
| 15 Jan 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 12 Jan 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 11 Jan 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 10 Jan 2024 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | - |
| 09 Jan 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
| 08 Jan 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | - |
| 05 Jan 2024 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | - |
| 04 Jan 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - |
| 03 Jan 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| 02 Jan 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 407.10 | - |
| 29 Dec 2023 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | - |
| 28 Dec 2023 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
| 27 Dec 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 22 Dec 2023 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | - |
| 21 Dec 2023 | 403.30 | 408.00 | 403.30 | 405.00 | 405.00 | 50 |
| 20 Dec 2023 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| 19 Dec 2023 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| 18 Dec 2023 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - |
| 15 Dec 2023 | 411.40 | 415.10 | 411.40 | 415.10 | 415.10 | 86 |
| 14 Dec 2023 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 13 Dec 2023 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | - |
| 12 Dec 2023 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
| 11 Dec 2023 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | - |
| 08 Dec 2023 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 07 Dec 2023 | 407.60 | 412.10 | 407.60 | 411.90 | 411.90 | 86 |
| 06 Dec 2023 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.