UK markets open in 3 hours 20 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,821.73 +283.92 (+1.53%) CRUDE OIL
79.77 +0.51 (+0.64%) GOLD FUTURES
2,357.70 +17.40 (+0.74%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,248.12 +1,008.39 (+2.05%)
Gunze Limited (GUN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 20 |
| 08 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 07 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 03 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 30 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 26 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 18 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 17 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 15 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 12 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 11 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 10 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 05 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 04 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 03 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 02 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 28 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 28 Mar 2024 | 150 Dividend | |||||
| 27 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 26 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 25 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 22 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 21 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 19 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 18 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 15 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 14 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 12 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 08 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 07 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 06 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -114.51 | - |
| 05 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -114.51 | - |
| 04 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.81 | - |
| 01 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 29 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -118.00 | - |
| 28 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -117.30 | - |
| 27 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 26 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 23 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -117.30 | - |
| 22 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -117.30 | - |
| 21 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 19 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -118.00 | - |
| 16 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 15 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.81 | - |
| 14 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 13 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -116.60 | - |
| 12 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 09 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 08 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 07 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -118.00 | - |
| 06 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.71 | - |
| 05 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.71 | - |
| 02 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.81 | - |
| 01 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -115.90 | - |
| 31 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -115.20 | - |
| 30 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.81 | - |
| 29 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.81 | - |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.71 | - |
| 25 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 24 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 23 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 22 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -111.01 | - |
| 19 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 18 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 17 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 16 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -111.01 | - |
| 15 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 12 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 11 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 10 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 08 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 05 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.92 | - |
| 04 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.32 | - |
| 03 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.92 | - |
| 02 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.92 | - |
| 29 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -108.22 | - |
| 28 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -108.22 | - |
| 27 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -108.22 | - |
| 22 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 21 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -108.22 | - |
| 20 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -108.22 | - |
| 19 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -109.62 | - |
| 18 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -114.51 | - |
| 15 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | -111.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.