UK Markets close in 1 hr 6 mins

GK Software SE (GKS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
140.60+1.60 (+1.15%)
As of 09:15AM CEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022140.40140.60140.40140.60140.6050
12 Aug 2022137.20139.00137.20139.00139.00-
11 Aug 2022136.40138.00136.40138.00138.00-
10 Aug 2022136.60138.00132.00138.00138.00-
09 Aug 2022135.60137.60135.00137.60137.60-
08 Aug 2022129.80135.80129.80135.80135.80-
05 Aug 2022129.80131.00129.80131.00131.00-
04 Aug 2022130.60130.60130.20130.40130.40-
03 Aug 2022129.80130.80129.80130.80130.80-
02 Aug 2022128.60130.20128.60130.20130.20-
01 Aug 2022128.20129.00126.00126.00126.00-
29 Jul 2022128.40130.00128.20130.00130.00-
28 Jul 2022131.60131.60128.20128.20128.20-
27 Jul 2022125.40130.20125.40130.20130.2050
26 Jul 2022127.00127.80127.00127.80127.80-
25 Jul 2022127.80128.40126.20128.40128.40-
22 Jul 2022126.20127.40126.20127.40127.40-
21 Jul 2022123.20125.60123.20125.60125.60-
20 Jul 2022123.00123.60123.00123.40123.40-
19 Jul 2022123.40126.20122.60124.20124.2025
18 Jul 2022124.60126.00124.40126.00126.00-
15 Jul 2022123.20125.40122.20125.40125.40-
14 Jul 2022123.80123.80123.00123.00123.00-
13 Jul 2022123.80124.20123.00123.00123.00-
12 Jul 2022124.40125.20124.20124.20124.20-
11 Jul 2022126.60127.00124.80124.80124.80-
08 Jul 2022128.00128.80127.00127.00127.00-
07 Jul 2022125.60128.40125.60128.40128.40-
06 Jul 2022126.20127.60126.20126.40126.40-
05 Jul 2022127.40128.00126.20126.20126.20-
04 Jul 2022127.20128.20127.20128.00128.00-
01 Jul 2022129.20129.20127.20128.20128.2025
30 Jun 2022132.00132.00124.80126.80126.80154
29 Jun 2022132.40132.40130.00132.00132.0044
28 Jun 2022132.80133.40132.80133.00133.00-
27 Jun 2022132.40135.60129.80135.60135.60170
24 Jun 2022122.60124.00122.60124.00124.00-
23 Jun 2022121.60123.20121.40123.20123.20-
22 Jun 2022122.00122.00119.80121.40121.40-
21 Jun 2022120.00122.20120.00121.80121.80-
20 Jun 2022116.80120.00116.80120.00120.00-
17 Jun 2022116.80117.80116.80117.80117.80-
16 Jun 2022120.40122.20115.60115.60115.60-
15 Jun 2022120.00123.40120.00123.40123.40-
14 Jun 2022122.80124.60121.20121.20121.20-
13 Jun 2022130.20130.40123.00123.00123.0059
10 Jun 2022134.00134.00129.60129.60129.6015
09 Jun 2022135.20136.00135.20136.00136.00-
08 Jun 2022135.40137.00135.40137.00137.00-
07 Jun 2022137.80137.80134.80136.20136.20-
06 Jun 2022140.20141.80138.00138.00138.0040
03 Jun 2022140.40142.00139.60142.00142.0058
02 Jun 2022137.00140.20137.00140.20140.20-
01 Jun 2022142.40142.80140.80140.80140.80-
31 May 2022141.40144.00140.80144.00144.0032
30 May 2022142.80143.80141.20141.20141.2080
27 May 2022134.00141.00134.00141.00141.0015
26 May 2022133.00135.00133.00135.00135.00-
25 May 2022131.20133.80131.20133.80133.80-
24 May 2022132.60133.80130.20130.20130.20-
23 May 2022135.80135.80134.00134.40134.40-
20 May 2022133.40135.80133.40135.60135.6040
19 May 2022136.40136.40135.20135.20135.20-
18 May 2022140.00143.00138.80138.80138.8050
17 May 2022130.60141.20130.60140.00140.00150
16 May 2022129.80130.20128.60130.20130.20-
13 May 2022128.40130.40128.40130.40130.40-
12 May 2022126.60129.20126.40129.20129.20-
11 May 2022122.80128.20122.80128.20128.20-
10 May 2022120.40123.80120.40123.80123.80-
09 May 2022127.20127.60122.40122.60122.60100
06 May 2022125.20128.00123.80127.80127.80759
05 May 2022126.40126.40125.80126.00126.00-
04 May 2022125.00125.00123.80123.80123.80-
03 May 2022123.60124.80123.60123.60123.6050
02 May 2022129.80129.80125.00125.00125.0057
29 Apr 2022132.40132.60130.80130.80130.80-
28 Apr 2022123.80133.20123.80133.20133.20-
27 Apr 2022125.80127.00125.80127.00127.0015
26 Apr 2022127.00127.40126.60126.60126.60-
25 Apr 2022128.00128.00128.00128.00128.00-
22 Apr 2022130.20130.20128.00128.00128.00-
21 Apr 2022131.60132.40131.60131.80131.80-
20 Apr 2022128.00131.60128.00131.60131.60-
19 Apr 2022131.40131.40128.60128.80128.8030
14 Apr 2022127.40128.00127.00127.00127.00-
13 Apr 2022127.40129.00127.40128.00128.00-
12 Apr 2022127.60127.60125.60127.00127.00-
11 Apr 2022128.60128.60126.40126.40126.4030
08 Apr 2022125.00127.20125.00127.20127.20-
07 Apr 2022125.80127.40125.40125.40125.40-
06 Apr 2022128.20130.20126.60126.60126.60-
05 Apr 2022130.60131.00130.20130.20130.20-
04 Apr 2022125.60130.20125.60130.20130.2040
01 Apr 2022125.00126.00125.00125.20125.2060
31 Mar 2022130.50130.50129.00129.00129.0025
30 Mar 2022127.50130.50127.50130.50130.5044
29 Mar 2022139.50139.50129.00129.00129.00-
28 Mar 2022129.00137.00129.00137.00137.0082
25 Mar 2022129.00130.00129.00130.00130.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...