UK markets closed

GMO Internet, Inc. (IQ3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.00+0.10 (+0.72%)
At close: 09:17AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.0014.0014.0014.0014.00-
20 Jun 202413.9013.9013.9013.9013.90-
19 Jun 202413.9013.9013.9013.9013.90-
18 Jun 202414.1014.1014.1014.1014.10-
17 Jun 202414.0014.0014.0014.0014.00-
14 Jun 202414.0014.0014.0014.0014.00-
13 Jun 202414.0014.0014.0014.0014.00-
12 Jun 202413.9013.9013.9013.9013.90-
11 Jun 202413.8013.8013.8013.8013.80-
10 Jun 202414.1014.1014.1014.1014.10-
07 Jun 202414.0014.0014.0014.0014.00-
06 Jun 202413.9013.9013.9013.9013.90-
05 Jun 202414.5014.5014.5014.5014.50-
04 Jun 202414.5014.5014.5014.5014.50-
03 Jun 202414.4014.4014.4014.4014.40-
31 May 202414.4014.4014.4014.4014.40-
30 May 202414.4014.4014.4014.4014.40-
29 May 202414.2014.2014.2014.2014.20-
28 May 202414.4014.4014.4014.4014.40-
27 May 202414.4014.4014.4014.4014.40-
24 May 202413.9013.9013.9013.9013.90-
23 May 202414.2014.2014.2014.2014.20-
22 May 202414.9014.9014.9014.9014.90-
21 May 202415.4015.4015.4015.4015.40-
20 May 202415.5015.5015.5015.5015.50-
17 May 202415.5015.5015.5015.5015.50-
16 May 202415.9015.9015.9015.9015.90-
15 May 202416.0016.0016.0016.0016.00-
14 May 202416.0016.0016.0016.0016.00-
13 May 202415.5015.5015.5015.5015.50-
10 May 202415.0015.0015.0015.0015.00-
09 May 202414.9014.9014.9014.9014.90-
08 May 202415.0015.0015.0015.0015.00-
07 May 202415.1015.1015.1015.1015.10-
06 May 202415.1015.1015.1015.1015.10-
03 May 202415.2015.2015.2015.2015.20-
02 May 202415.0015.0015.0015.0015.00-
30 Apr 202415.2015.3015.2015.3015.30-
29 Apr 202415.2015.2015.2015.2015.20-
26 Apr 202415.2015.2015.2015.2015.20-
25 Apr 202415.1015.1015.1015.1015.10-
24 Apr 202415.5015.5015.5015.5015.5018
23 Apr 202415.2015.2015.2015.2015.20-
22 Apr 202415.4015.4015.4015.4015.40-
19 Apr 202415.4015.4015.4015.4015.40-
18 Apr 202415.7016.7015.7016.7016.70120
17 Apr 202415.5015.5015.5015.5015.50-
16 Apr 202415.8015.8015.8015.8015.80-
15 Apr 202415.9015.9015.9015.9015.90-
12 Apr 202416.5016.5016.5016.5016.50-
11 Apr 202416.3016.3016.3016.3016.30-
10 Apr 202416.3016.3016.3016.3016.30-
09 Apr 202416.3016.3016.3016.3016.30-
08 Apr 202416.4016.4016.4016.4016.40-
05 Apr 202416.3016.3016.3016.3016.30-
04 Apr 202416.5016.5016.5016.5016.50-
03 Apr 202416.4016.4016.4016.4016.40-
02 Apr 202416.4016.4016.4016.4016.40-
28 Mar 202416.4016.4016.4016.4016.40-
28 Mar 202417.2 Dividend
27 Mar 202416.8016.8016.8016.80-0.40-
26 Mar 202416.8016.8016.8016.80-0.40-
25 Mar 202416.6016.6016.6016.60-0.40-
22 Mar 202417.3017.3017.3017.30-0.41-
21 Mar 202417.3017.3017.3017.30-0.41-
20 Mar 202416.9017.1016.9017.10-0.4180
19 Mar 202417.2017.2017.2017.20-0.41-
18 Mar 202417.2017.2017.2017.20-0.41-
15 Mar 202417.0017.0017.0017.00-0.40-
14 Mar 202416.9016.9016.9016.90-0.40-
13 Mar 202417.0017.0017.0017.00-0.40-
12 Mar 202417.2017.2017.2017.20-0.41-
11 Mar 202417.5017.5017.5017.50-0.42-
08 Mar 202417.8017.8017.8017.80-0.42-
07 Mar 202417.6017.6017.6017.60-0.42140
06 Mar 202417.3017.3017.3017.30-0.41-
05 Mar 202417.3017.3017.3017.30-0.41-
04 Mar 202417.5017.5017.5017.50-0.42-
01 Mar 202416.5016.5016.5016.50-0.39-
29 Feb 202416.4016.4016.4016.40-0.39-
28 Feb 202416.2016.2016.2016.20-0.39-
27 Feb 202416.1016.1016.1016.10-0.38-
26 Feb 202415.2015.2015.2015.20-0.36-
23 Feb 202414.9014.9014.9014.90-0.35-
22 Feb 202414.9014.9014.9014.90-0.35-
21 Feb 202415.6015.6015.6015.60-0.37-
20 Feb 202415.6015.6015.6015.60-0.37-
19 Feb 202416.2016.2016.2016.20-0.39-
16 Feb 202416.0016.0016.0016.00-0.38-
15 Feb 202416.0016.0016.0016.00-0.38-
14 Feb 202416.1016.1016.1016.10-0.38-
13 Feb 202415.8016.4015.8016.40-0.39180
12 Feb 202415.9015.9015.9015.90-0.38-
09 Feb 202416.0016.0016.0016.00-0.38-
08 Feb 202416.1016.1016.1016.10-0.38-
07 Feb 202416.1016.1016.1016.10-0.38-
06 Feb 202415.9015.9015.9015.90-0.38-
05 Feb 202416.5016.5016.5016.50-0.39-
02 Feb 202416.5016.5016.5016.50-0.39-
01 Feb 202416.5016.5016.5016.50-0.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...