UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.22 -0.94 (-1.13%) GOLD FUTURES
2,366.40 -31.30 (-1.31%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,060.53 -160.96 (-0.36%)
Gartner Inc (GGRA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:56PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 414.50 | 414.70 | 414.50 | 414.70 | 414.70 | - |
| 05 Jul 2024 | 413.30 | 413.30 | 409.50 | 409.50 | 409.50 | - |
| 04 Jul 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
| 03 Jul 2024 | 412.40 | 412.40 | 411.30 | 411.30 | 411.30 | - |
| 02 Jul 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| 01 Jul 2024 | 415.80 | 415.80 | 410.70 | 410.70 | 410.70 | - |
| 28 Jun 2024 | 414.20 | 418.50 | 414.20 | 418.50 | 418.50 | - |
| 27 Jun 2024 | 413.70 | 416.30 | 413.70 | 416.30 | 416.30 | - |
| 26 Jun 2024 | 418.10 | 421.90 | 416.20 | 416.20 | 416.20 | - |
| 25 Jun 2024 | 418.00 | 421.70 | 418.00 | 421.70 | 421.70 | - |
| 24 Jun 2024 | 422.20 | 422.20 | 422.00 | 422.00 | 422.00 | - |
| 21 Jun 2024 | 418.10 | 421.60 | 418.10 | 421.60 | 421.60 | - |
| 20 Jun 2024 | 416.80 | 422.00 | 416.80 | 421.40 | 421.40 | - |
| 19 Jun 2024 | 413.00 | 414.50 | 413.00 | 414.50 | 414.50 | - |
| 18 Jun 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | - |
| 17 Jun 2024 | 402.90 | 406.30 | 402.90 | 406.30 | 406.30 | - |
| 14 Jun 2024 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | - |
| 13 Jun 2024 | 403.20 | 403.70 | 402.10 | 403.40 | 403.40 | - |
| 12 Jun 2024 | 401.30 | 402.90 | 401.30 | 402.90 | 402.90 | - |
| 11 Jun 2024 | 402.10 | 404.10 | 402.10 | 404.10 | 404.10 | - |
| 10 Jun 2024 | 401.10 | 406.50 | 401.10 | 406.50 | 406.50 | - |
| 07 Jun 2024 | 394.30 | 400.00 | 394.30 | 400.00 | 400.00 | - |
| 06 Jun 2024 | 397.80 | 397.80 | 396.40 | 396.80 | 396.80 | - |
| 05 Jun 2024 | 391.80 | 394.70 | 391.80 | 394.60 | 394.60 | - |
| 04 Jun 2024 | 385.70 | 387.40 | 385.70 | 387.40 | 387.40 | - |
| 03 Jun 2024 | 385.00 | 388.30 | 385.00 | 388.30 | 388.30 | - |
| 31 May 2024 | 379.00 | 381.20 | 379.00 | 381.20 | 381.20 | - |
| 30 May 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
| 29 May 2024 | 398.40 | 398.40 | 396.10 | 396.10 | 396.10 | 12 |
| 28 May 2024 | 403.60 | 404.00 | 399.20 | 399.20 | 399.20 | - |
| 27 May 2024 | 401.60 | 405.10 | 401.60 | 405.10 | 405.10 | - |
| 24 May 2024 | 409.60 | 409.90 | 405.50 | 405.50 | 405.50 | - |
| 23 May 2024 | 417.90 | 417.90 | 410.10 | 411.20 | 411.20 | - |
| 22 May 2024 | 411.40 | 418.30 | 411.20 | 418.30 | 418.30 | - |
| 21 May 2024 | 417.10 | 419.50 | 411.10 | 411.80 | 411.80 | - |
| 20 May 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 17 May 2024 | 409.60 | 411.90 | 409.60 | 411.90 | 411.90 | - |
| 16 May 2024 | 403.50 | 406.70 | 403.50 | 406.50 | 406.50 | - |
| 15 May 2024 | 400.30 | 409.10 | 400.30 | 406.10 | 406.10 | - |
| 14 May 2024 | 404.80 | 404.80 | 403.40 | 403.40 | 403.40 | - |
| 13 May 2024 | 405.90 | 407.40 | 402.10 | 403.90 | 403.90 | - |
| 10 May 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | - |
| 09 May 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
| 08 May 2024 | 404.40 | 404.50 | 404.00 | 404.50 | 404.50 | - |
| 07 May 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | - |
| 06 May 2024 | 395.80 | 403.50 | 395.80 | 403.50 | 403.50 | - |
| 03 May 2024 | 389.80 | 395.00 | 388.80 | 395.00 | 395.00 | - |
| 02 May 2024 | 391.90 | 394.40 | 390.70 | 390.70 | 390.70 | - |
| 30 Apr 2024 | 415.90 | 416.00 | 410.00 | 416.00 | 416.00 | - |
| 29 Apr 2024 | 417.10 | 419.70 | 416.20 | 416.20 | 416.20 | - |
| 26 Apr 2024 | 417.80 | 419.00 | 417.80 | 419.00 | 419.00 | - |
| 25 Apr 2024 | 415.10 | 415.10 | 415.00 | 415.00 | 415.00 | - |
| 24 Apr 2024 | 421.00 | 423.30 | 420.40 | 420.60 | 420.60 | - |
| 23 Apr 2024 | 412.60 | 421.60 | 412.60 | 421.60 | 421.60 | - |
| 22 Apr 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 19 Apr 2024 | 415.70 | 417.90 | 412.00 | 413.60 | 413.60 | - |
| 18 Apr 2024 | 419.80 | 422.00 | 417.70 | 422.00 | 422.00 | - |
| 17 Apr 2024 | 427.90 | 430.80 | 423.50 | 423.50 | 423.50 | - |
| 16 Apr 2024 | 435.20 | 435.20 | 427.10 | 431.20 | 431.20 | - |
| 15 Apr 2024 | 435.50 | 439.90 | 435.50 | 438.10 | 438.10 | - |
| 12 Apr 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
| 11 Apr 2024 | 428.70 | 441.70 | 428.70 | 441.70 | 441.70 | - |
| 10 Apr 2024 | 429.90 | 430.80 | 429.90 | 430.80 | 430.80 | - |
| 09 Apr 2024 | 431.90 | 431.90 | 429.70 | 429.70 | 429.70 | - |
| 08 Apr 2024 | 431.10 | 433.50 | 431.10 | 433.50 | 433.50 | - |
| 05 Apr 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 04 Apr 2024 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | - |
| 03 Apr 2024 | 431.70 | 431.70 | 431.50 | 431.50 | 431.50 | - |
| 02 Apr 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | - |
| 28 Mar 2024 | 443.10 | 443.10 | 443.00 | 443.00 | 443.00 | - |
| 27 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| 26 Mar 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
| 25 Mar 2024 | 442.20 | 442.20 | 439.90 | 439.90 | 439.90 | - |
| 22 Mar 2024 | 444.60 | 445.60 | 440.20 | 440.90 | 440.90 | - |
| 21 Mar 2024 | 441.80 | 441.80 | 440.20 | 440.20 | 440.20 | - |
| 20 Mar 2024 | 437.90 | 439.00 | 436.50 | 439.00 | 439.00 | - |
| 19 Mar 2024 | 434.80 | 438.10 | 434.80 | 438.10 | 438.10 | - |
| 18 Mar 2024 | 433.90 | 437.60 | 433.90 | 437.50 | 437.50 | - |
| 15 Mar 2024 | 429.20 | 430.30 | 429.20 | 430.30 | 430.30 | - |
| 14 Mar 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
| 13 Mar 2024 | 435.10 | 435.10 | 428.80 | 434.40 | 434.40 | - |
| 12 Mar 2024 | 426.10 | 435.50 | 426.10 | 435.50 | 435.50 | - |
| 11 Mar 2024 | 421.00 | 422.80 | 421.00 | 422.80 | 422.80 | - |
| 08 Mar 2024 | 425.70 | 428.20 | 423.40 | 424.50 | 424.50 | - |
| 07 Mar 2024 | 425.10 | 430.00 | 425.10 | 428.20 | 428.20 | - |
| 06 Mar 2024 | 421.90 | 426.90 | 421.90 | 426.90 | 426.90 | - |
| 05 Mar 2024 | 427.70 | 429.80 | 421.40 | 421.40 | 421.40 | - |
| 04 Mar 2024 | 432.10 | 433.40 | 429.00 | 431.80 | 431.80 | - |
| 01 Mar 2024 | 429.40 | 429.40 | 425.80 | 425.80 | 425.80 | - |
| 29 Feb 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | - |
| 28 Feb 2024 | 422.10 | 424.00 | 422.10 | 422.60 | 422.60 | - |
| 27 Feb 2024 | 421.00 | 424.70 | 421.00 | 424.70 | 424.70 | - |
| 26 Feb 2024 | 421.50 | 424.40 | 421.50 | 422.30 | 422.30 | - |
| 23 Feb 2024 | 415.80 | 421.00 | 415.80 | 421.00 | 421.00 | - |
| 22 Feb 2024 | 410.60 | 415.20 | 410.60 | 415.20 | 415.20 | - |
| 21 Feb 2024 | 407.90 | 408.90 | 407.90 | 408.30 | 408.30 | - |
| 20 Feb 2024 | 414.70 | 414.70 | 409.00 | 410.20 | 410.20 | - |
| 19 Feb 2024 | 414.00 | 416.70 | 414.00 | 416.70 | 416.70 | 25 |
| 16 Feb 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| 15 Feb 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| *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.