Guidewire Software, Inc. (0GS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 125.55 | 128.05 | 125.55 | 128.05 | 128.05 | - |
| 20 June 2024 | 124.90 | 126.05 | 124.40 | 126.05 | 126.05 | - |
| 19 June 2024 | 123.85 | 125.15 | 123.80 | 124.25 | 124.25 | - |
| 18 June 2024 | 125.40 | 126.10 | 124.00 | 126.10 | 126.10 | 40 |
| 17 June 2024 | 123.25 | 126.40 | 122.95 | 126.15 | 126.15 | - |
| 14 June 2024 | 122.95 | 124.10 | 122.95 | 124.05 | 124.05 | - |
| 13 June 2024 | 124.80 | 124.80 | 122.40 | 123.25 | 123.25 | 10 |
| 12 June 2024 | 125.55 | 127.90 | 123.70 | 124.65 | 124.65 | 30 |
| 11 June 2024 | 121.55 | 126.30 | 121.55 | 126.30 | 126.30 | 26 |
| 10 June 2024 | 121.05 | 122.45 | 121.05 | 122.45 | 122.45 | - |
| 07 June 2024 | 118.95 | 121.45 | 118.75 | 120.10 | 120.10 | - |
| 06 June 2024 | 116.00 | 120.10 | 116.00 | 119.60 | 119.60 | - |
| 05 June 2024 | 106.00 | 116.90 | 106.00 | 116.75 | 116.75 | 2 |
| 04 June 2024 | 99.52 | 100.85 | 98.86 | 98.86 | 98.86 | - |
| 03 June 2024 | 104.25 | 104.25 | 99.92 | 99.96 | 99.96 | 170 |
| 31 May 2024 | 104.20 | 104.35 | 101.95 | 104.35 | 104.35 | - |
| 30 May 2024 | 109.30 | 109.30 | 107.00 | 107.00 | 107.00 | - |
| 29 May 2024 | 109.65 | 110.80 | 109.40 | 110.80 | 110.80 | - |
| 28 May 2024 | 110.35 | 111.25 | 110.30 | 110.65 | 110.65 | - |
| 27 May 2024 | 109.20 | 109.65 | 109.20 | 109.65 | 109.65 | - |
| 24 May 2024 | 111.25 | 111.25 | 110.00 | 110.70 | 110.70 | - |
| 23 May 2024 | 113.50 | 113.50 | 112.05 | 112.05 | 112.05 | - |
| 22 May 2024 | 112.70 | 113.45 | 112.25 | 113.05 | 113.05 | - |
| 21 May 2024 | 113.90 | 114.55 | 113.15 | 113.15 | 113.15 | - |
| 20 May 2024 | 112.05 | 114.25 | 112.05 | 113.65 | 113.65 | 27 |
| 17 May 2024 | 111.15 | 112.45 | 111.10 | 112.45 | 112.45 | - |
| 16 May 2024 | 112.70 | 113.25 | 111.40 | 111.40 | 111.40 | - |
| 15 May 2024 | 108.95 | 113.30 | 108.95 | 113.30 | 113.30 | 29 |
| 14 May 2024 | 106.75 | 109.60 | 106.70 | 109.60 | 109.60 | - |
| 13 May 2024 | 107.45 | 107.55 | 106.70 | 107.15 | 107.15 | - |
| 10 May 2024 | 107.70 | 108.15 | 107.70 | 107.85 | 107.85 | - |
| 09 May 2024 | 106.75 | 107.70 | 106.75 | 107.50 | 107.50 | - |
| 08 May 2024 | 107.60 | 108.30 | 107.25 | 107.70 | 107.70 | - |
| 07 May 2024 | 107.40 | 108.00 | 106.45 | 108.00 | 108.00 | - |
| 06 May 2024 | 104.30 | 107.65 | 104.30 | 107.65 | 107.65 | - |
| 03 May 2024 | 105.10 | 105.60 | 104.70 | 104.75 | 104.75 | - |
| 02 May 2024 | 102.30 | 105.00 | 102.30 | 105.00 | 105.00 | - |
| 30 Apr 2024 | 104.45 | 104.45 | 103.40 | 103.40 | 103.40 | - |
| 29 Apr 2024 | 105.25 | 106.10 | 105.20 | 105.20 | 105.20 | - |
| 26 Apr 2024 | 104.45 | 106.75 | 104.45 | 105.75 | 105.75 | - |
| 25 Apr 2024 | 103.65 | 104.20 | 103.15 | 104.05 | 104.05 | - |
| 24 Apr 2024 | 106.05 | 106.30 | 105.35 | 105.60 | 105.60 | 60 |
| 23 Apr 2024 | 101.95 | 106.10 | 101.95 | 106.10 | 106.10 | - |
| 22 Apr 2024 | 100.55 | 102.80 | 100.55 | 102.80 | 102.80 | - |
| 19 Apr 2024 | 99.52 | 100.45 | 99.52 | 100.45 | 100.45 | - |
| 18 Apr 2024 | 101.10 | 101.55 | 100.30 | 100.90 | 100.90 | - |
| 17 Apr 2024 | 101.70 | 102.65 | 101.25 | 101.25 | 101.25 | - |
| 16 Apr 2024 | 101.80 | 102.50 | 101.40 | 102.35 | 102.35 | - |
| 15 Apr 2024 | 103.85 | 104.15 | 102.35 | 102.35 | 102.35 | - |
| 12 Apr 2024 | 104.65 | 104.85 | 103.80 | 104.25 | 104.25 | - |
| 11 Apr 2024 | 103.45 | 104.95 | 103.40 | 104.95 | 104.95 | - |
| 10 Apr 2024 | 105.35 | 105.35 | 103.95 | 103.95 | 103.95 | - |
| 09 Apr 2024 | 104.90 | 106.75 | 104.90 | 105.60 | 105.60 | - |
| 08 Apr 2024 | 105.60 | 106.15 | 105.50 | 105.50 | 105.50 | - |
| 05 Apr 2024 | 105.50 | 106.35 | 105.50 | 106.25 | 106.25 | - |
| 04 Apr 2024 | 105.45 | 106.90 | 105.45 | 105.90 | 105.90 | - |
| 03 Apr 2024 | 106.00 | 106.60 | 105.55 | 105.55 | 105.55 | - |
| 02 Apr 2024 | 107.05 | 108.90 | 105.60 | 106.95 | 106.95 | 20 |
| 28 Mar 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - |
| 27 Mar 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Mar 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - |
| 25 Mar 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
| 22 Mar 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| 21 Mar 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 45 |
| 20 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 19 Mar 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - |
| 18 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 15 Mar 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - |
| 14 Mar 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| 13 Mar 2024 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Mar 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - |
| 11 Mar 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - |
| 08 Mar 2024 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | - |
| 07 Mar 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 100 |
| 06 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 05 Mar 2024 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | - |
| 04 Mar 2024 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 38 |
| 01 Mar 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 45 |
| 29 Feb 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 27 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 Feb 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 23 Feb 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - |
| 22 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 14 |
| 21 Feb 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - |
| 20 Feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
| 19 Feb 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
| 16 Feb 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 27 |
| 15 Feb 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 14 Feb 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| 13 Feb 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - |
| 12 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
| 09 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 6 |
| 08 Feb 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| 07 Feb 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - |
| 06 Feb 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | - |
| 05 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 20 |
| 02 Feb 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2 |
| 01 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 31 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - |
| *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.