UK markets closed

Hisense Home Appliances Group Co Ltd (GKE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
4.1460+0.0600 (+1.47%)
As of 08:08AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20244.14604.14604.14604.14604.1460300
07 May 20244.08604.08604.08604.08604.0860-
06 May 20244.08604.08604.08604.08604.0860-
03 May 20243.98203.98203.98203.98203.9820-
02 May 20243.86803.86803.86803.86803.8680-
30 Apr 20243.84603.84603.84603.84603.8460-
29 Apr 20243.65403.65403.65403.65403.6540-
26 Apr 20243.64603.64603.64603.64603.6460-
25 Apr 20243.51003.51003.51003.51003.5100-
24 Apr 20243.32803.32803.32803.32803.3280-
23 Apr 20243.44003.44003.44003.44003.4400-
22 Apr 20243.48203.48203.48203.48203.4820-
19 Apr 20243.56603.56603.56603.56603.5660-
18 Apr 20243.50603.50603.50603.50603.5060-
17 Apr 20243.40603.40603.40603.40603.4060-
16 Apr 20243.44803.44803.44803.44803.4480-
15 Apr 20243.50203.50203.50203.50203.5020-
12 Apr 20243.42003.42003.42003.42003.4200-
11 Apr 20243.26403.26403.26403.26403.2640-
10 Apr 20243.21403.31803.21403.31803.3180300
09 Apr 20243.22403.22403.22403.22403.2240-
08 Apr 20243.17203.17203.17203.17203.1720-
05 Apr 20243.23403.23403.23403.23403.2340-
04 Apr 20242.99402.99402.99402.99402.9940-
03 Apr 20243.03003.03003.03003.03003.0300-
02 Apr 20242.97202.97202.97202.97202.9720-
28 Mar 20242.77502.77502.77502.77502.7750-
27 Mar 20242.69002.69002.69002.69002.6900-
26 Mar 20242.57502.57502.57502.57502.5750-
25 Mar 20242.64502.64502.64502.64502.6450-
22 Mar 20242.57502.57502.57502.57502.5750-
21 Mar 20242.55502.55502.55502.55502.5550-
20 Mar 20242.57502.57502.57502.57502.5750-
19 Mar 20242.57502.57502.57502.57502.5750-
18 Mar 20242.60002.60002.60002.60002.6000-
15 Mar 20242.73002.73002.73002.73002.7300-
14 Mar 20242.76502.76502.76502.76502.7650-
13 Mar 20242.67502.67502.67502.67502.6750-
12 Mar 20242.77002.77002.77002.77002.7700-
11 Mar 20242.78002.78002.78002.78002.7800-
08 Mar 20242.84502.84502.84502.84502.8450-
07 Mar 20242.91502.91502.91502.91502.9150-
06 Mar 20242.89002.89002.89002.89002.8900-
05 Mar 20242.84502.84502.84502.84502.8450-
04 Mar 20242.91002.91002.91002.91002.9100-
01 Mar 20242.83002.83002.83002.83002.8300-
29 Feb 20242.91502.91502.91502.91502.9150-
28 Feb 20242.80502.80502.80502.80502.8050-
27 Feb 20242.82002.82002.82002.82002.8200-
26 Feb 20242.68502.68502.68502.68502.6850-
23 Feb 20242.56002.56002.56002.56002.5600-
22 Feb 20242.55002.55002.55002.55002.5500-
21 Feb 20242.43002.43002.43002.43002.4300-
20 Feb 20242.41502.41502.41502.41502.4150-
19 Feb 20242.31002.31002.31002.31002.3100-
16 Feb 20242.36002.36002.36002.36002.3600-
15 Feb 20242.30502.30502.30502.30502.3050-
14 Feb 20242.31002.31002.31002.31002.3100-
13 Feb 20242.32502.32502.32502.32502.3250-
12 Feb 20242.32002.32002.32002.32002.3200-
09 Feb 20242.32502.32502.32502.32502.3250-
08 Feb 20242.37502.37502.37502.37502.3750-
07 Feb 20242.37002.37002.37002.37002.3700-
06 Feb 20242.37502.37502.37502.37502.3750-
05 Feb 20242.29502.29502.29502.29502.2950-
02 Feb 20242.25002.25002.25002.25002.2500-
01 Feb 20242.24002.24002.24002.24002.2400-
31 Jan 20242.18002.18002.18002.18002.1800-
30 Jan 20242.23502.23502.23502.23502.2350-
29 Jan 20242.30502.30502.30502.30502.3050-
26 Jan 20242.28502.28502.28502.28502.2850-
25 Jan 20242.29502.29502.29502.29502.2950-
24 Jan 20242.22502.22502.22502.22502.2250-
23 Jan 20242.14002.14002.14002.14002.1400-
22 Jan 20242.16002.16002.16002.16002.1600-
19 Jan 20242.16502.16502.16502.16502.1650-
18 Jan 20242.23502.23502.23502.23502.2350-
17 Jan 20242.27502.27502.27502.27502.2750-
16 Jan 20242.34502.34502.34502.34502.3450-
15 Jan 20242.23002.23002.23002.23002.2300-
12 Jan 20242.23002.23002.23002.23002.2300-
11 Jan 20242.22502.22502.22502.22502.2250-
10 Jan 20242.24002.24002.24002.24002.2400-
09 Jan 20242.18002.18002.18002.18002.1800-
08 Jan 20242.04002.04002.04002.04002.0400-
05 Jan 20242.07502.07502.07502.07502.0750-
04 Jan 20242.07502.07502.07502.07502.0750-
03 Jan 20241.95801.95801.95801.95801.9580-
02 Jan 20241.94401.94401.94401.94401.9440-
29 Dec 20231.93001.93001.93001.93001.9300-
28 Dec 20231.95201.95201.95201.95201.9520-
27 Dec 20231.93201.93201.93201.93201.9320-
22 Dec 20231.87201.87201.87201.87201.8720-
21 Dec 20231.96801.96801.96801.96801.9680-
20 Dec 20231.93401.93401.93401.93401.9340-
19 Dec 20231.96201.96201.96201.96201.9620-
18 Dec 20231.94801.94801.94801.94801.9480-
15 Dec 20231.93801.93801.93801.93801.9380-
14 Dec 20231.93601.93601.93601.93601.9360-
13 Dec 20231.96001.96001.96001.96001.9600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...