UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.28 -0.65 (-0.79%) GOLD FUTURES
2,300.70 -2.20 (-0.10%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,584.55 -2,421.32 (-4.75%)
Glenveagh Properties PLC (GVR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 200 |
| 29 Apr 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 26 Apr 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 25 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 24 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 23 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 22 Apr 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 19 Apr 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 18 Apr 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 12 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 11 Apr 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 10 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 09 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 08 Apr 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 05 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 04 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 03 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 02 Apr 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 28 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 27 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 26 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 22 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 21 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 20 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 19 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 18 Mar 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 15 Mar 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 14 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 13 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 11 Mar 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 08 Mar 2024 | 1.2600 | 1.2620 | 1.2600 | 1.2620 | 1.2620 | 200 |
| 07 Mar 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 06 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 05 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 01 Mar 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 29 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 28 Feb 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 27 Feb 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 26 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 23 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Feb 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 20 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Feb 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 16 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 15 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 14 Feb 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 13 Feb 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 12 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 09 Feb 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 07 Feb 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 06 Feb 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 01 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 31 Jan 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 30 Jan 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 29 Jan 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 26 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 25 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 24 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 23 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 Jan 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 19 Jan 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 18 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 17 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 16 Jan 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 15 Jan 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 12 Jan 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 11 Jan 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 10 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 09 Jan 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 08 Jan 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 05 Jan 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 04 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 03 Jan 2024 | 1.2080 | 1.2400 | 1.2080 | 1.2400 | 1.2400 | 31 |
| 02 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Dec 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 27 Dec 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 22 Dec 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 21 Dec 2023 | 1.1880 | 1.2200 | 1.1880 | 1.2200 | 1.2200 | 13 |
| 20 Dec 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 19 Dec 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 18 Dec 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 15 Dec 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 14 Dec 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 13 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Dec 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 11 Dec 2023 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 08 Dec 2023 | 1.1260 | 1.1740 | 1.1260 | 1.1740 | 1.1740 | 200 |
| 07 Dec 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 06 Dec 2023 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| *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.