UK markets closed

Gesco AG (GSC1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.40+0.15 (+0.82%)
At close: 05:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.5018.7018.3518.4018.402,569
02 May 202419.3019.3018.2018.2518.2514,667
30 Apr 202419.3019.7518.9519.0019.005,267
29 Apr 202419.1019.6519.1019.3019.306,504
26 Apr 202418.7019.1518.7018.8018.802,152
25 Apr 202418.9519.0018.6018.7518.757,016
24 Apr 202418.7519.3518.5018.6518.6510,813
23 Apr 202417.9518.8017.9018.8018.8015,024
22 Apr 202417.8517.9517.7517.8517.854,280
19 Apr 202417.8517.9017.8517.9017.903,877
18 Apr 202417.9517.9517.8517.9017.903,802
17 Apr 202417.8518.0017.8517.9517.9515,677
16 Apr 202417.9518.0017.8017.9017.9013,376
15 Apr 202418.1518.2017.9017.9517.958,829
12 Apr 202418.2518.4518.0018.2018.203,254
11 Apr 202417.6018.4517.6018.3018.3032,802
10 Apr 202417.5017.6517.3517.4017.4016,043
09 Apr 202417.7017.7017.5017.5017.504,790
08 Apr 202417.9017.9017.6017.6017.606,397
05 Apr 202417.6517.9017.6517.9017.903,763
04 Apr 202417.7517.9517.7017.9017.907,312
03 Apr 202417.7018.2017.7017.9017.9010,701
02 Apr 202417.6517.9017.6017.9017.904,117
28 Mar 202417.2017.4517.1017.4517.4522,619
27 Mar 202417.1517.2517.1017.2017.208,247
26 Mar 202417.2017.3017.1017.2517.256,269
25 Mar 202417.6517.6517.0017.3017.309,763
22 Mar 202416.8017.4016.7517.4017.405,411
21 Mar 202417.0017.0016.5516.9016.9010,838
20 Mar 202416.8517.1016.7017.1017.1017,373
19 Mar 202417.1017.2016.8517.0017.006,291
18 Mar 202417.3517.3516.9517.1017.101,091
15 Mar 202417.1017.1516.8017.0017.002,326
14 Mar 202416.9517.0016.7016.7516.758,500
13 Mar 202417.4517.4517.0517.1517.15732
12 Mar 202417.4017.7017.2017.2517.255,163
11 Mar 202416.9517.2016.9017.1017.102,802
08 Mar 202416.9017.2516.7017.2517.251,431
07 Mar 202417.1017.1516.9517.1517.151,119
06 Mar 202417.2017.2016.7017.0017.005,313
05 Mar 202417.3517.3517.1017.1017.10386
04 Mar 202417.4017.8016.7017.0517.059,586
01 Mar 202417.2017.3017.0017.3017.302,188
29 Feb 202417.2017.2016.9017.2017.202,939
28 Feb 202417.3517.3517.0017.1517.152,003
27 Feb 202417.4517.4516.7517.2017.203,023
26 Feb 202416.9517.3016.9017.3017.303,479
23 Feb 202416.8017.1516.5517.1517.159,211
22 Feb 202416.6017.1016.3017.1017.109,048
21 Feb 202416.7016.7016.2516.6016.603,873
20 Feb 202416.5516.7516.4516.6516.657,557
19 Feb 202416.7016.8016.6516.7016.701,624
16 Feb 202416.9017.0516.8016.8016.808,672
15 Feb 202416.6516.9016.6016.7016.70-
14 Feb 202416.8516.8516.6016.6016.602,357
13 Feb 202416.8516.9016.7016.8016.806,406
12 Feb 202416.9016.9016.8016.8516.853,723
09 Feb 202416.8016.9016.8016.9016.90836
08 Feb 202417.0017.0016.8016.8016.80595
07 Feb 202417.0017.0516.8016.9016.907,737
06 Feb 202416.9016.9016.6016.7016.702,466
05 Feb 202416.9017.0016.8517.0017.003,860
02 Feb 202416.8017.0016.8017.0017.001,471
01 Feb 202417.0017.0016.7016.9516.951,937
31 Jan 202417.3017.3016.7016.7516.756,657
30 Jan 202417.1017.2016.9017.0017.007,270
29 Jan 202417.1517.4017.1517.3017.301,795
26 Jan 202417.6017.6017.3517.4517.451,042
25 Jan 202417.7017.7017.4517.6517.65631
24 Jan 202417.8017.8017.4517.6517.652,830
23 Jan 202417.8017.8017.6017.7517.75448
22 Jan 202418.0018.0017.5517.5517.551,623
19 Jan 202418.1518.1517.2517.9017.903,881
18 Jan 202418.0018.5017.8517.9017.903,126
17 Jan 202416.8517.8016.7017.7517.757,685
16 Jan 202418.1518.1516.5016.8516.8515,459
15 Jan 202418.5518.5517.9018.1518.151,742
12 Jan 202418.2018.3518.0018.3518.352,433
11 Jan 202418.2518.2518.0018.1018.102,075
10 Jan 202418.3518.3518.1518.1518.151,094
09 Jan 202418.3518.3518.1018.1518.15128
08 Jan 202418.4518.4518.1518.2518.251,361
05 Jan 202418.4018.4018.1518.3018.30661
04 Jan 202418.8018.8518.1018.1018.102,203
03 Jan 202418.3018.8018.1018.8018.803,485
02 Jan 202418.6018.6018.2018.2018.201,114
29 Dec 202318.3518.9018.3018.6018.605,587
28 Dec 202318.5018.5018.1518.1518.15918
27 Dec 202318.3518.4018.0018.2018.201,948
22 Dec 202318.4018.4018.0518.3018.301,738
21 Dec 202318.0018.3518.0018.3518.351,103
20 Dec 202318.3518.3518.0018.1518.154,641
19 Dec 202318.2018.3018.1018.3018.301,465
18 Dec 202318.3018.3018.1518.3018.301,279
15 Dec 202318.3518.4018.2518.3018.302,215
14 Dec 202318.2018.3518.2018.3518.35621
13 Dec 202317.7018.2017.6018.2018.203,800
12 Dec 202318.1018.2017.5517.7517.755,865
11 Dec 202318.3018.3518.0518.0518.05717
08 Dec 202318.3518.3518.0518.3018.301,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...