Gecina Nom (GI6A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 104.20 | 104.20 | 102.00 | 102.00 | 102.00 | 8 |
| 16 May 2024 | 102.40 | 104.60 | 102.00 | 104.20 | 104.20 | - |
| 15 May 2024 | 100.30 | 102.50 | 100.30 | 102.30 | 102.30 | - |
| 14 May 2024 | 100.20 | 100.70 | 100.10 | 100.30 | 100.30 | - |
| 13 May 2024 | 100.00 | 100.50 | 99.90 | 100.20 | 100.20 | - |
| 10 May 2024 | 100.50 | 101.20 | 99.90 | 100.00 | 100.00 | - |
| 09 May 2024 | 99.45 | 100.90 | 99.45 | 100.30 | 100.30 | - |
| 08 May 2024 | 99.90 | 100.60 | 99.60 | 99.80 | 99.80 | - |
| 07 May 2024 | 99.30 | 100.70 | 99.30 | 100.00 | 100.00 | - |
| 06 May 2024 | 98.90 | 99.55 | 98.65 | 99.30 | 99.30 | - |
| 03 May 2024 | 97.45 | 98.90 | 97.45 | 98.80 | 98.80 | - |
| 02 May 2024 | 95.60 | 97.45 | 95.60 | 97.40 | 97.40 | - |
| 30 Apr 2024 | 95.80 | 96.35 | 95.55 | 95.75 | 95.75 | - |
| 29 Apr 2024 | 95.65 | 96.40 | 95.35 | 95.75 | 95.75 | - |
| 26 Apr 2024 | 94.15 | 95.70 | 94.15 | 95.30 | 95.30 | - |
| 25 Apr 2024 | 93.80 | 94.10 | 92.45 | 93.45 | 93.45 | - |
| 24 Apr 2024 | 95.55 | 95.55 | 93.60 | 94.10 | 94.10 | - |
| 23 Apr 2024 | 94.75 | 95.30 | 94.75 | 95.30 | 95.30 | - |
| 22 Apr 2024 | 93.65 | 94.90 | 93.40 | 94.70 | 94.70 | - |
| 19 Apr 2024 | 91.45 | 93.15 | 91.45 | 92.85 | 92.85 | - |
| 18 Apr 2024 | 91.85 | 92.95 | 91.85 | 92.20 | 92.20 | - |
| 17 Apr 2024 | 90.20 | 91.70 | 90.20 | 91.40 | 91.40 | - |
| 16 Apr 2024 | 90.45 | 91.00 | 90.15 | 91.00 | 91.00 | - |
| 15 Apr 2024 | 92.85 | 93.00 | 91.10 | 91.10 | 91.10 | - |
| 12 Apr 2024 | 93.10 | 93.30 | 92.00 | 92.15 | 92.15 | - |
| 11 Apr 2024 | 92.65 | 92.95 | 91.90 | 92.95 | 92.95 | - |
| 10 Apr 2024 | 94.70 | 95.40 | 92.40 | 92.65 | 92.65 | - |
| 09 Apr 2024 | 93.90 | 94.70 | 93.75 | 94.40 | 94.40 | - |
| 08 Apr 2024 | 93.45 | 94.25 | 93.35 | 94.10 | 94.10 | - |
| 05 Apr 2024 | 92.80 | 93.70 | 92.80 | 93.60 | 93.60 | - |
| 04 Apr 2024 | 93.50 | 94.50 | 93.00 | 93.00 | 93.00 | - |
| 03 Apr 2024 | 93.95 | 93.95 | 93.35 | 93.45 | 93.45 | - |
| 02 Apr 2024 | 94.85 | 94.85 | 93.95 | 94.25 | 94.25 | - |
| 28 Mar 2024 | 94.40 | 95.00 | 93.80 | 94.75 | 94.75 | - |
| 27 Mar 2024 | 93.65 | 94.55 | 93.45 | 94.55 | 94.55 | - |
| 26 Mar 2024 | 94.00 | 94.00 | 92.90 | 93.60 | 93.60 | - |
| 25 Mar 2024 | 94.70 | 94.70 | 92.95 | 93.80 | 93.80 | - |
| 22 Mar 2024 | 92.70 | 93.80 | 92.70 | 92.80 | 92.80 | - |
| 21 Mar 2024 | 92.75 | 93.40 | 92.70 | 92.95 | 92.95 | - |
| 20 Mar 2024 | 90.55 | 92.35 | 90.55 | 92.35 | 92.35 | - |
| 19 Mar 2024 | 91.15 | 91.60 | 90.60 | 90.70 | 90.70 | - |
| 18 Mar 2024 | 89.00 | 91.40 | 89.00 | 91.15 | 91.15 | - |
| 15 Mar 2024 | 90.40 | 91.50 | 90.15 | 91.20 | 91.20 | - |
| 14 Mar 2024 | 90.95 | 91.40 | 90.10 | 90.35 | 90.35 | - |
| 13 Mar 2024 | 90.85 | 91.00 | 89.85 | 91.00 | 91.00 | - |
| 12 Mar 2024 | 92.85 | 92.85 | 90.65 | 90.90 | 90.90 | - |
| 11 Mar 2024 | 92.60 | 93.30 | 92.15 | 92.60 | 92.60 | - |
| 08 Mar 2024 | 89.15 | 93.35 | 89.00 | 92.85 | 92.85 | - |
| 07 Mar 2024 | 88.20 | 89.30 | 87.65 | 89.25 | 89.25 | - |
| 06 Mar 2024 | 87.60 | 88.65 | 87.60 | 88.55 | 88.55 | - |
| 05 Mar 2024 | 87.35 | 88.15 | 87.30 | 87.30 | 87.30 | - |
| 04 Mar 2024 | 87.60 | 87.85 | 86.60 | 87.70 | 87.70 | - |
| 04 Mar 2024 | 2.65 Dividend | |||||
| 01 Mar 2024 | 89.75 | 90.40 | 89.10 | 90.35 | 87.70 | - |
| 29 Feb 2024 | 90.00 | 90.45 | 89.20 | 89.60 | 86.97 | - |
| 28 Feb 2024 | 91.90 | 91.90 | 88.90 | 89.85 | 87.21 | - |
| 27 Feb 2024 | 92.10 | 92.60 | 91.75 | 91.85 | 89.16 | - |
| 26 Feb 2024 | 93.50 | 93.75 | 92.15 | 92.30 | 89.59 | - |
| 23 Feb 2024 | 93.65 | 93.85 | 93.00 | 93.80 | 91.05 | - |
| 22 Feb 2024 | 94.45 | 94.45 | 93.45 | 93.75 | 91.00 | - |
| 21 Feb 2024 | 93.65 | 94.55 | 93.30 | 93.95 | 91.19 | - |
| 20 Feb 2024 | 93.85 | 94.00 | 93.25 | 93.50 | 90.76 | - |
| 19 Feb 2024 | 93.35 | 94.00 | 92.95 | 94.00 | 91.24 | - |
| 16 Feb 2024 | 94.50 | 94.85 | 93.45 | 93.45 | 90.71 | - |
| 15 Feb 2024 | 96.20 | 96.20 | 92.75 | 94.30 | 91.53 | - |
| 14 Feb 2024 | 95.55 | 96.50 | 95.35 | 96.00 | 93.18 | - |
| 13 Feb 2024 | 97.85 | 98.05 | 95.25 | 95.35 | 92.55 | - |
| 12 Feb 2024 | 97.10 | 98.55 | 97.10 | 97.95 | 95.08 | - |
| 09 Feb 2024 | 99.20 | 99.20 | 96.70 | 97.00 | 94.15 | - |
| 08 Feb 2024 | 99.85 | 100.00 | 99.10 | 99.15 | 96.24 | - |
| 07 Feb 2024 | 100.00 | 100.40 | 99.40 | 99.80 | 96.87 | - |
| 06 Feb 2024 | 100.30 | 100.40 | 99.15 | 100.00 | 97.07 | - |
| 05 Feb 2024 | 99.40 | 100.40 | 99.40 | 100.00 | 97.07 | - |
| 02 Feb 2024 | 100.00 | 101.30 | 99.40 | 99.50 | 96.58 | - |
| 01 Feb 2024 | 102.00 | 102.00 | 99.10 | 99.90 | 96.97 | - |
| 31 Jan 2024 | 103.20 | 103.30 | 102.30 | 102.30 | 99.30 | - |
| 30 Jan 2024 | 104.80 | 104.80 | 103.20 | 103.30 | 100.27 | - |
| 29 Jan 2024 | 104.30 | 104.90 | 102.60 | 104.90 | 101.82 | - |
| 26 Jan 2024 | 103.80 | 104.60 | 103.20 | 104.30 | 101.24 | - |
| 25 Jan 2024 | 104.50 | 104.50 | 102.00 | 104.10 | 101.05 | - |
| 24 Jan 2024 | 104.50 | 105.20 | 103.70 | 104.40 | 101.34 | - |
| 23 Jan 2024 | 104.30 | 104.30 | 102.90 | 103.80 | 100.76 | - |
| 22 Jan 2024 | 103.90 | 104.10 | 103.50 | 103.90 | 100.85 | - |
| 19 Jan 2024 | 103.90 | 103.90 | 102.60 | 103.50 | 100.46 | - |
| 18 Jan 2024 | 104.10 | 104.10 | 102.80 | 103.90 | 100.85 | - |
| 17 Jan 2024 | 104.30 | 104.30 | 102.20 | 103.70 | 100.66 | - |
| 16 Jan 2024 | 106.30 | 106.30 | 104.80 | 105.20 | 102.11 | - |
| 15 Jan 2024 | 106.10 | 106.80 | 105.20 | 106.80 | 103.67 | - |
| 12 Jan 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 102.89 | - |
| 11 Jan 2024 | 107.20 | 107.20 | 104.90 | 105.90 | 102.79 | - |
| 10 Jan 2024 | 105.60 | 107.10 | 105.60 | 106.50 | 103.38 | - |
| 09 Jan 2024 | 106.80 | 106.80 | 104.90 | 104.90 | 101.82 | - |
| 08 Jan 2024 | 107.00 | 107.00 | 105.30 | 107.00 | 103.86 | - |
| 05 Jan 2024 | 108.70 | 108.90 | 107.60 | 108.80 | 105.61 | - |
| 04 Jan 2024 | 109.20 | 110.40 | 108.90 | 108.90 | 105.71 | - |
| 03 Jan 2024 | 109.80 | 110.20 | 108.70 | 109.10 | 105.90 | - |
| 02 Jan 2024 | 110.10 | 111.00 | 109.60 | 109.60 | 106.39 | - |
| 29 Dec 2023 | 111.50 | 111.60 | 111.00 | 111.00 | 107.74 | - |
| 28 Dec 2023 | 111.90 | 112.00 | 111.10 | 111.40 | 108.13 | - |
| 27 Dec 2023 | 110.40 | 111.80 | 110.40 | 111.60 | 108.33 | - |
| *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.