UK markets closed

Gesco AG (GSC1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.95+0.20 (+1.07%)
At close: 05:28PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.8019.1018.8018.9518.95716
25 Apr 202418.7518.7518.7518.7518.75-
24 Apr 202418.6019.3018.6018.7018.70510
23 Apr 202417.9018.7517.9018.7518.75400
22 Apr 202417.8517.8517.8517.8517.8520
19 Apr 202417.6517.9017.6517.9017.90295
18 Apr 202417.9017.9017.9017.9017.90-
17 Apr 202417.8517.8517.8517.8517.85-
16 Apr 202417.7518.0017.7518.0018.00200
15 Apr 202417.9018.1517.9018.0018.00750
12 Apr 202418.2518.2518.2518.2518.25-
11 Apr 202417.5018.2017.5018.2018.20100
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 202417.7517.9017.7517.8517.85450
03 Apr 202417.7517.7517.7517.7517.75450
02 Apr 202417.6517.7517.6517.7517.75341
28 Mar 202417.1517.4017.1517.4017.40550
27 Mar 202417.1017.1016.9016.9016.90400
26 Mar 202417.1517.1517.1517.1517.15500
25 Mar 202417.1017.1016.9516.9516.95292
22 Mar 202416.7517.2516.7517.2517.25200
21 Mar 202416.9516.9516.9516.9516.95-
20 Mar 202416.9016.9016.9016.9016.90-
19 Mar 202416.9516.9516.9516.9516.95-
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 202417.1517.4517.1517.4517.45156
11 Mar 202417.1017.1016.9016.9016.9090
08 Mar 202417.0517.0517.0517.0517.05-
07 Mar 202416.9016.9016.9016.9016.90-
06 Mar 202417.0517.0517.0517.0517.05-
05 Mar 202416.9516.9516.9516.9516.95-
04 Mar 202417.2517.2517.0517.0517.0570
01 Mar 202417.0517.5017.0517.5017.50478
29 Feb 202417.0017.0017.0017.0017.00-
28 Feb 202417.0517.0517.0517.0517.05-
27 Feb 202417.1517.1517.0017.0017.0019
26 Feb 202416.9517.2016.9517.2017.20400
23 Feb 202416.4517.1516.4517.1517.15800
22 Feb 202416.6016.6016.3016.4016.405,080
21 Feb 202416.5016.5016.5016.5016.50-
20 Feb 202416.6016.6016.5516.5516.55157
19 Feb 202416.7016.7016.7016.7016.70-
16 Feb 202416.7016.7016.7016.7016.70-
15 Feb 202416.6516.6516.6516.6516.65108
14 Feb 202416.9016.9016.9016.9016.90-
13 Feb 202416.7516.7516.7516.7516.75-
12 Feb 202417.0517.0517.0517.0517.05100
09 Feb 202416.8016.8516.8016.8516.8560
08 Feb 202416.8516.8516.6016.6016.60218
07 Feb 202416.6516.6516.6516.6516.65-
06 Feb 202416.9516.9516.5016.5016.50300
05 Feb 202416.8516.8516.8516.8516.85-
02 Feb 202416.9017.0016.9017.0017.006
01 Feb 202416.6016.6016.6016.6016.60-
31 Jan 202416.9516.9516.9516.9516.95-
30 Jan 202417.2017.2016.9017.0017.00300
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 202417.5517.5517.5517.5517.55250
22 Jan 202417.8517.8517.8517.8517.85-
19 Jan 202417.9518.0017.6017.6017.601,769
18 Jan 202417.5517.5517.5517.5517.55-
17 Jan 202416.9016.9016.9016.9016.90-
16 Jan 202417.9517.9516.8516.8516.85100
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 202418.2018.2018.1018.1018.1075
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 202318.2518.2518.2518.2518.25101
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 202318.2018.2018.1018.1018.10135
19 Dec 202318.2018.3518.2018.2518.251,040
18 Dec 202318.2018.2018.2018.2018.2020
15 Dec 202318.3018.3018.2518.2518.25281
14 Dec 202318.1018.1018.1018.1018.10-
13 Dec 202317.7017.7017.7017.7017.70-
12 Dec 202318.1018.1017.9017.9017.90310
11 Dec 202318.4518.4518.1518.1518.15200
08 Dec 202317.8017.8017.8017.8017.80-
07 Dec 202317.7018.0017.7018.0018.00400
06 Dec 202318.4018.4018.0018.0018.00200
05 Dec 202318.4018.4018.4018.4018.40-
04 Dec 202318.6518.6518.6518.6518.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...