UK markets closed

Guangdong Investment Ltd (GUG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5035+0.0041 (+0.82%)
At close: 10:32AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.50500.50500.50350.50350.5035-
02 May 20240.49380.49940.49380.49940.4994-
30 Apr 20240.47540.47780.47540.47640.4764-
29 Apr 20240.47760.50600.47760.50600.50601,530
26 Apr 20240.44380.44380.44200.44200.4420-
25 Apr 20240.43060.43060.43060.43060.4306-
24 Apr 20240.40060.43420.40060.43420.43426,250
23 Apr 20240.39780.39780.39520.39520.3952-
22 Apr 20240.40320.40320.39880.39880.3988-
19 Apr 20240.40480.40480.40360.40360.4036-
18 Apr 20240.41460.41500.41360.41480.4148-
17 Apr 20240.41280.41280.41280.41280.4128-
16 Apr 20240.41860.41860.41740.41740.4174-
15 Apr 20240.41680.44620.41680.44620.44622,000
12 Apr 20240.40980.40980.40980.40980.4098-
11 Apr 20240.41680.44600.41680.41840.41848,998
10 Apr 20240.40920.41000.40920.41000.4100-
09 Apr 20240.40420.40540.40420.40540.4054-
08 Apr 20240.41100.41100.40660.40660.4066-
05 Apr 20240.38540.38540.38500.38500.3850-
04 Apr 20240.39300.39520.39300.39520.3952-
03 Apr 20240.41000.41000.39580.39580.3958-
02 Apr 20240.41440.41440.39980.39980.3998-
28 Mar 20240.38400.38400.38400.38400.3840-
27 Mar 20240.40560.40560.40080.40080.4008-
26 Mar 20240.43540.46600.43540.46600.466021,300
25 Mar 20240.53600.56500.53600.56400.56405,435
22 Mar 20240.54600.54600.54200.54200.5420-
21 Mar 20240.55700.58950.55700.56000.56002,250
20 Mar 20240.55200.55200.55200.55200.5520-
19 Mar 20240.55600.55600.55600.55600.5560-
18 Mar 20240.55850.58550.55700.58550.58551,000
15 Mar 20240.55400.58150.55250.55250.55251,030
14 Mar 20240.55000.58100.55000.58100.58103,242
13 Mar 20240.55850.55850.55750.55750.5575-
12 Mar 20240.56050.56050.56050.56050.5605-
11 Mar 20240.56650.56650.55450.55550.5555-
08 Mar 20240.56250.57850.54800.54800.54805,830
07 Mar 20240.55350.57300.54350.57050.570511,000
06 Mar 20240.55300.55300.55300.55300.5530-
05 Mar 20240.53100.53100.52950.52950.5295-
04 Mar 20240.56850.56900.54250.56900.569010,315
01 Mar 20240.54300.54300.54300.54300.5430-
29 Feb 20240.54100.54100.53650.53650.5365-
28 Feb 20240.53900.53900.53900.53900.5390-
27 Feb 20240.53050.53400.53050.53400.5340-
26 Feb 20240.55000.56250.55000.55900.559015,727
23 Feb 20240.55000.55000.55000.55000.5500-
22 Feb 20240.56200.56200.55100.55100.5510-
21 Feb 20240.56500.58000.56500.58000.580010,000
20 Feb 20240.54650.57350.54450.54450.544512,000
19 Feb 20240.53050.53050.52900.52900.5290-
16 Feb 20240.50450.53150.50250.50250.50251,905
15 Feb 20240.50000.50000.50000.50000.5000-
14 Feb 20240.50000.52550.50000.52550.5255500
13 Feb 20240.49480.52300.49480.52300.52301,000
12 Feb 20240.49380.52400.49380.52400.5240800
09 Feb 20240.52200.53800.52200.53800.538021,535
08 Feb 20240.50000.50250.50000.50250.5025-
07 Feb 20240.50650.50650.50450.50450.5045-
06 Feb 20240.50450.50800.50450.50800.5080-
05 Feb 20240.48280.48540.48280.48540.4854-
02 Feb 20240.50600.53150.50300.50300.503028,250
01 Feb 20240.51600.51800.51350.51350.5135-
31 Jan 20240.52100.52250.52100.52250.5225-
30 Jan 20240.55700.55700.55450.55450.554511,111
29 Jan 20240.59050.59050.59050.59050.5905-
26 Jan 20240.66000.66000.65700.65700.6570-
25 Jan 20240.67600.67800.67600.67800.6780-
24 Jan 20240.66050.66750.66050.66750.6675-
23 Jan 20240.64400.67400.64400.67400.6740-
22 Jan 20240.63900.64550.63900.64550.6455-
19 Jan 20240.66500.66500.66500.66500.6650-
18 Jan 20240.67600.67600.67600.67600.6760-
17 Jan 20240.65950.65950.65950.65950.6595-
16 Jan 20240.69000.69000.69000.69000.6900-
15 Jan 20240.73250.73250.73250.73250.73252,000
12 Jan 20240.70800.71400.70800.71400.71402,000
11 Jan 20240.69250.69250.69250.69250.6925-
10 Jan 20240.69450.69450.69450.69450.6945-
09 Jan 20240.69250.69250.69250.69250.6925-
08 Jan 20240.67800.67800.67800.67800.6780-
05 Jan 20240.69050.69150.69050.69150.6915-
04 Jan 20240.69300.69300.69300.69300.6930-
03 Jan 20240.69800.72850.69800.72850.72851,430
02 Jan 20240.65950.68900.65950.68900.68901,961
29 Dec 20230.64050.64450.64050.64450.6445-
28 Dec 20230.63000.63000.63000.63000.6300-
27 Dec 20230.62900.62900.62900.62900.6290-
22 Dec 20230.61050.65000.61050.65000.65005,179
21 Dec 20230.62800.62800.62800.62800.6280-
20 Dec 20230.60400.63250.60400.63250.6325700
19 Dec 20230.60750.60750.60750.60750.6075-
18 Dec 20230.61950.62250.61950.62250.6225-
15 Dec 20230.60900.60900.60900.60900.6090-
14 Dec 20230.60000.60000.60000.60000.6000-
13 Dec 20230.60900.60900.60900.60900.6090-
12 Dec 20230.59600.59600.59600.59600.5960-
11 Dec 20230.59450.59450.59450.59450.5945-
08 Dec 20230.60400.60400.60400.60400.6040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...