UK markets open in 2 hours 52 minutes
NIKKEI 225
39,005.84 +388.74 (+1.01%) HANG SENG
18,927.20 -268.40 (-1.40%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,561.47 -357.53 (-0.65%)
Gapwaves AB (publ) (GW3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.2940 | 1.2940 | 1.2680 | 1.2800 | 1.2800 | - |
| 21 May 2024 | 1.2960 | 1.2960 | 1.2880 | 1.2940 | 1.2940 | - |
| 20 May 2024 | 1.2940 | 1.3040 | 1.2880 | 1.3000 | 1.3000 | - |
| 17 May 2024 | 1.2940 | 1.2940 | 1.2820 | 1.2860 | 1.2860 | - |
| 16 May 2024 | 1.3000 | 1.3000 | 1.2880 | 1.2960 | 1.2960 | - |
| 15 May 2024 | 1.2340 | 1.3020 | 1.2340 | 1.3020 | 1.3020 | - |
| 14 May 2024 | 1.2660 | 1.2860 | 1.2400 | 1.2460 | 1.2460 | - |
| 13 May 2024 | 1.2740 | 1.2840 | 1.2680 | 1.2680 | 1.2680 | - |
| 10 May 2024 | 1.2500 | 1.3020 | 1.2500 | 1.2820 | 1.2820 | - |
| 09 May 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 08 May 2024 | 1.3180 | 1.3180 | 1.2740 | 1.2740 | 1.2740 | - |
| 07 May 2024 | 1.2940 | 1.3220 | 1.2660 | 1.3220 | 1.3220 | - |
| 06 May 2024 | 1.2640 | 1.2960 | 1.2640 | 1.2960 | 1.2960 | - |
| 03 May 2024 | 1.2720 | 1.3140 | 1.2720 | 1.2760 | 1.2760 | - |
| 02 May 2024 | 1.2600 | 1.2720 | 1.2600 | 1.2660 | 1.2660 | - |
| 30 Apr 2024 | 1.2560 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Apr 2024 | 1.2760 | 1.2760 | 1.2520 | 1.2520 | 1.2520 | - |
| 26 Apr 2024 | 1.2620 | 1.2720 | 1.2440 | 1.2720 | 1.2720 | - |
| 25 Apr 2024 | 1.2700 | 1.2760 | 1.2580 | 1.2620 | 1.2620 | - |
| 24 Apr 2024 | 1.2720 | 1.2900 | 1.2460 | 1.2660 | 1.2660 | - |
| 23 Apr 2024 | 1.2880 | 1.2880 | 1.2740 | 1.2780 | 1.2780 | - |
| 22 Apr 2024 | 1.2760 | 1.3120 | 1.2740 | 1.2940 | 1.2940 | - |
| 19 Apr 2024 | 1.2740 | 1.2740 | 1.2520 | 1.2740 | 1.2740 | - |
| 18 Apr 2024 | 1.3160 | 1.3160 | 1.2820 | 1.2820 | 1.2820 | - |
| 17 Apr 2024 | 1.3220 | 1.3380 | 1.3100 | 1.3100 | 1.3100 | - |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3220 | 1.3220 | 1.3220 | - |
| 15 Apr 2024 | 1.3640 | 1.3660 | 1.3440 | 1.3440 | 1.3440 | - |
| 12 Apr 2024 | 1.3760 | 1.3840 | 1.3560 | 1.3560 | 1.3560 | - |
| 11 Apr 2024 | 1.3700 | 1.3820 | 1.3660 | 1.3660 | 1.3660 | - |
| 10 Apr 2024 | 1.4040 | 1.4040 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Apr 2024 | 1.3680 | 1.4000 | 1.3680 | 1.3780 | 1.3780 | - |
| 08 Apr 2024 | 1.3960 | 1.3960 | 1.3660 | 1.3660 | 1.3660 | - |
| 05 Apr 2024 | 1.3460 | 1.3820 | 1.3460 | 1.3780 | 1.3780 | - |
| 04 Apr 2024 | 1.3460 | 1.3700 | 1.3460 | 1.3580 | 1.3580 | - |
| 03 Apr 2024 | 1.3120 | 1.3420 | 1.3120 | 1.3420 | 1.3420 | - |
| 02 Apr 2024 | 1.3100 | 1.3140 | 1.3060 | 1.3140 | 1.3140 | - |
| 28 Mar 2024 | 1.3080 | 1.3140 | 1.3080 | 1.3120 | 1.3120 | - |
| 27 Mar 2024 | 1.3180 | 1.3180 | 1.2760 | 1.3020 | 1.3020 | - |
| 26 Mar 2024 | 1.3200 | 1.3340 | 1.3100 | 1.3100 | 1.3100 | - |
| 25 Mar 2024 | 1.3900 | 1.3900 | 1.3180 | 1.3180 | 1.3180 | - |
| 22 Mar 2024 | 1.3960 | 1.4160 | 1.3740 | 1.3820 | 1.3820 | - |
| 21 Mar 2024 | 1.4100 | 1.4380 | 1.3880 | 1.4040 | 1.4040 | - |
| 20 Mar 2024 | 1.4360 | 1.4360 | 1.3740 | 1.3900 | 1.3900 | - |
| 19 Mar 2024 | 1.3800 | 1.4120 | 1.3800 | 1.3860 | 1.3860 | - |
| 18 Mar 2024 | 1.4180 | 1.4180 | 1.3640 | 1.3640 | 1.3640 | - |
| 15 Mar 2024 | 1.3800 | 1.4220 | 1.3800 | 1.4060 | 1.4060 | - |
| 14 Mar 2024 | 1.4000 | 1.4120 | 1.3780 | 1.3780 | 1.3780 | - |
| 13 Mar 2024 | 1.4740 | 1.4740 | 1.3940 | 1.3940 | 1.3940 | - |
| 12 Mar 2024 | 1.5660 | 1.5660 | 1.4580 | 1.4640 | 1.4640 | - |
| 11 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5240 | 1.5240 | - |
| 08 Mar 2024 | 1.5320 | 1.5320 | 1.5120 | 1.5120 | 1.5120 | - |
| 07 Mar 2024 | 1.5420 | 1.5420 | 1.5060 | 1.5160 | 1.5160 | - |
| 06 Mar 2024 | 1.4440 | 1.5240 | 1.4120 | 1.5080 | 1.5080 | - |
| 05 Mar 2024 | 1.3740 | 1.4120 | 1.3540 | 1.4100 | 1.4100 | - |
| 04 Mar 2024 | 1.4420 | 1.4420 | 1.3460 | 1.3460 | 1.3460 | - |
| 01 Mar 2024 | 1.4340 | 1.4400 | 1.3940 | 1.4360 | 1.4360 | - |
| 29 Feb 2024 | 1.4720 | 1.4720 | 1.4440 | 1.4440 | 1.4440 | - |
| 28 Feb 2024 | 1.4420 | 1.4620 | 1.4260 | 1.4620 | 1.4620 | - |
| 27 Feb 2024 | 1.4400 | 1.4500 | 1.4340 | 1.4360 | 1.4360 | - |
| 26 Feb 2024 | 1.5060 | 1.5060 | 1.4300 | 1.4320 | 1.4320 | - |
| 23 Feb 2024 | 1.4680 | 1.5000 | 1.4520 | 1.5000 | 1.5000 | - |
| 22 Feb 2024 | 1.5320 | 1.5320 | 1.4480 | 1.4480 | 1.4480 | - |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5160 | 1.5200 | 1.5200 | - |
| 20 Feb 2024 | 1.5220 | 1.5420 | 1.4820 | 1.5200 | 1.5200 | - |
| 19 Feb 2024 | 1.5600 | 1.5600 | 1.4980 | 1.5140 | 1.5140 | - |
| 16 Feb 2024 | 1.5620 | 1.5620 | 1.5240 | 1.5440 | 1.5440 | - |
| 15 Feb 2024 | 1.5600 | 1.5600 | 1.5220 | 1.5460 | 1.5460 | - |
| 14 Feb 2024 | 1.5700 | 1.5700 | 1.5180 | 1.5440 | 1.5440 | - |
| 13 Feb 2024 | 1.6240 | 1.6240 | 1.5540 | 1.5580 | 1.5580 | - |
| 12 Feb 2024 | 1.6500 | 1.6500 | 1.5660 | 1.6040 | 1.6040 | - |
| 09 Feb 2024 | 1.6260 | 1.6260 | 1.5360 | 1.6180 | 1.6180 | - |
| 08 Feb 2024 | 1.6260 | 1.6500 | 1.6140 | 1.6220 | 1.6220 | - |
| 07 Feb 2024 | 1.7180 | 1.7180 | 1.6460 | 1.6460 | 1.6460 | - |
| 06 Feb 2024 | 1.6220 | 1.6900 | 1.5740 | 1.6900 | 1.6900 | - |
| 05 Feb 2024 | 1.7060 | 1.7060 | 1.6220 | 1.6240 | 1.6240 | - |
| 02 Feb 2024 | 1.7260 | 1.7260 | 1.6840 | 1.6860 | 1.6860 | - |
| 01 Feb 2024 | 1.7420 | 1.7420 | 1.7220 | 1.7220 | 1.7220 | - |
| 31 Jan 2024 | 1.7360 | 1.7820 | 1.7360 | 1.7440 | 1.7440 | - |
| 30 Jan 2024 | 1.8340 | 1.8340 | 1.7360 | 1.7360 | 1.7360 | - |
| 29 Jan 2024 | 1.8840 | 1.8840 | 1.8000 | 1.8280 | 1.8280 | - |
| 26 Jan 2024 | 1.8880 | 1.8880 | 1.8800 | 1.8840 | 1.8840 | - |
| 25 Jan 2024 | 1.8880 | 1.8880 | 1.8380 | 1.8700 | 1.8700 | - |
| 24 Jan 2024 | 1.8940 | 1.8980 | 1.8760 | 1.8880 | 1.8880 | - |
| 23 Jan 2024 | 1.9120 | 1.9200 | 1.8820 | 1.8820 | 1.8820 | - |
| 22 Jan 2024 | 1.8880 | 1.9080 | 1.8880 | 1.8980 | 1.8980 | - |
| 19 Jan 2024 | 1.8400 | 1.8640 | 1.8120 | 1.8580 | 1.8580 | - |
| 18 Jan 2024 | 1.8400 | 1.8880 | 1.8240 | 1.8240 | 1.8240 | - |
| 17 Jan 2024 | 1.8540 | 1.8540 | 1.8160 | 1.8160 | 1.8160 | - |
| 16 Jan 2024 | 1.9720 | 1.9720 | 1.8420 | 1.8460 | 1.8460 | - |
| 15 Jan 2024 | 1.9820 | 1.9820 | 1.9100 | 1.9440 | 1.9440 | - |
| 12 Jan 2024 | 1.9820 | 1.9820 | 1.9520 | 1.9680 | 1.9680 | - |
| 11 Jan 2024 | 2.0050 | 2.0100 | 1.9680 | 1.9680 | 1.9680 | - |
| 10 Jan 2024 | 2.0500 | 2.0600 | 1.9920 | 1.9920 | 1.9920 | - |
| 09 Jan 2024 | 1.9680 | 2.0500 | 1.9680 | 2.0500 | 2.0500 | 250 |
| 08 Jan 2024 | 1.9520 | 1.9620 | 1.9440 | 1.9600 | 1.9600 | - |
| 05 Jan 2024 | 1.9340 | 1.9520 | 1.8780 | 1.8780 | 1.8780 | - |
| 04 Jan 2024 | 1.8940 | 1.9380 | 1.8940 | 1.9020 | 1.9020 | - |
| 03 Jan 2024 | 2.0050 | 2.0050 | 1.9060 | 1.9060 | 1.9060 | - |
| 02 Jan 2024 | 1.9680 | 1.9700 | 1.9460 | 1.9600 | 1.9600 | - |
| 29 Dec 2023 | 1.8640 | 1.8640 | 1.7780 | 1.7780 | 1.7780 | - |
| *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.