UK markets closed

Gesco AG (GSC1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.25-0.65 (-3.44%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.2518.2518.2518.2518.25-
02 May 202418.9018.9018.9018.9018.90-
30 Apr 202419.5019.5019.3019.3019.30400
29 Apr 202419.0519.7019.0519.7019.70251
26 Apr 202418.8018.8018.8018.8018.80-
25 Apr 202418.7518.7518.7518.7518.75-
24 Apr 202418.6018.6018.6018.6018.60-
23 Apr 202417.9017.9017.9017.9017.90-
22 Apr 202417.8517.8517.8517.8517.85-
19 Apr 202417.6517.6517.6517.6517.65-
18 Apr 202417.9017.9517.9017.9517.9520
17 Apr 202417.8517.8517.8517.8517.85-
16 Apr 202417.7517.9517.7517.9517.95200
15 Apr 202417.9517.9517.9517.9517.9554
12 Apr 202418.2518.2518.2518.2518.25-
11 Apr 202417.5017.5017.5017.5017.50-
10 Apr 202417.5517.5517.5517.5517.55-
09 Apr 202417.5517.5517.5517.5517.55-
08 Apr 202417.7517.7517.7517.7517.75-
05 Apr 202417.6517.6517.6517.6517.65-
04 Apr 202417.7517.7517.7517.7517.75-
03 Apr 202417.7517.7517.7517.7517.75-
02 Apr 202417.6517.6517.6517.6517.65-
28 Mar 202417.1517.1517.1517.1517.15-
27 Mar 202417.1017.1017.1017.1017.10-
26 Mar 202417.1517.2017.1517.2017.2030
25 Mar 202417.1017.1017.1017.1017.10-
22 Mar 202416.7516.7516.7516.7516.75-
21 Mar 202416.9516.9516.9516.9516.95-
20 Mar 202416.9016.9016.9016.9016.90-
19 Mar 202416.9016.9016.9016.9016.90-
18 Mar 202417.1517.1517.1517.1517.15-
15 Mar 202416.7016.7016.7016.7016.70-
14 Mar 202417.0517.0517.0517.0517.05-
13 Mar 202417.2517.2517.2517.2517.25-
12 Mar 202417.1517.1517.1517.1517.15-
11 Mar 202417.1017.1017.1017.1017.10-
08 Mar 202417.0517.0517.0517.0517.05-
07 Mar 202416.9017.3016.9017.3017.30100
06 Mar 202417.0517.0517.0517.0517.05-
05 Mar 202416.9516.9516.9516.9516.95-
04 Mar 202417.2017.2017.2017.2017.20-
01 Mar 202417.0517.0517.0517.0517.05-
29 Feb 202417.0017.0017.0017.0017.00-
28 Feb 202417.0517.0517.0517.0517.05-
27 Feb 202417.1517.1517.1517.1517.15-
26 Feb 202416.9516.9516.9516.9516.95-
23 Feb 202416.4516.4516.4516.4516.45-
22 Feb 202416.6016.6016.6016.6016.60-
21 Feb 202416.5016.5016.5016.5016.50-
20 Feb 202416.6016.6016.6016.6016.60-
19 Feb 202416.7016.7016.7016.7016.70-
16 Feb 202416.7016.7016.7016.7016.70-
15 Feb 202416.6516.6516.6516.6516.65-
14 Feb 202416.9016.9016.9016.9016.90-
13 Feb 202416.7516.7516.7516.7516.75-
12 Feb 202416.8516.8516.8516.8516.85-
09 Feb 202416.8016.8016.8016.8016.80-
08 Feb 202416.8516.8516.8516.8516.85-
07 Feb 202416.6516.6516.6516.6516.65-
06 Feb 202416.9516.9516.9516.9516.95-
05 Feb 202416.8516.8516.8516.8516.85-
02 Feb 202416.8516.9516.8516.9516.95132
01 Feb 202416.6516.6516.6516.6516.65-
31 Jan 202416.9516.9516.9516.9516.95-
30 Jan 202417.2017.2017.2017.2017.20-
29 Jan 202417.3017.3017.3017.3017.30-
26 Jan 202417.5517.5517.5517.5517.55-
25 Jan 202417.5517.5517.5517.5517.55-
24 Jan 202417.7017.7017.7017.7017.70-
23 Jan 202417.5517.5517.5517.5517.55-
22 Jan 202417.8517.8517.8517.8517.85-
19 Jan 202417.9517.9517.9517.9517.95-
18 Jan 202417.5517.5517.5517.5517.55-
17 Jan 202416.9016.9016.9016.9016.90-
16 Jan 202417.9517.9517.9517.9517.95-
15 Jan 202418.1518.1518.1518.1518.15-
12 Jan 202418.1518.1518.1518.1518.15-
11 Jan 202418.2018.2018.2018.2018.20-
10 Jan 202418.1518.1518.1518.1518.15-
09 Jan 202418.3018.3018.3018.3018.30-
08 Jan 202418.1518.1518.1518.1518.15-
05 Jan 202418.2018.2018.2018.2018.20-
04 Jan 202418.6018.6018.6018.6018.60-
03 Jan 202418.2518.2518.2518.2518.25-
02 Jan 202418.3018.3018.3018.3018.30-
29 Dec 202318.2518.7518.2518.7018.7085
28 Dec 202318.3018.3018.3018.3018.30-
27 Dec 202318.3518.3518.3518.3518.35-
22 Dec 202318.2518.2518.2518.2518.25-
21 Dec 202318.0518.0518.0518.0518.05-
20 Dec 202318.1518.1518.1518.1518.15-
19 Dec 202318.2018.2018.2018.2018.20-
18 Dec 202318.2018.2018.2018.2018.20-
15 Dec 202318.3018.3018.3018.3018.30-
14 Dec 202318.1018.1018.1018.1018.10-
13 Dec 202317.7017.7017.7017.7017.70-
12 Dec 202318.1018.1018.1018.1018.10-
11 Dec 202318.2518.2518.2518.2518.25-
08 Dec 202317.8017.8017.8017.8017.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...