Australia markets open in 5 hours 59 minutes

Gear Energy Ltd (0GY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5150+0.0150 (+3.00%)
At close: 09:59PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.49600.51500.49400.51500.5150-
16 May 20240.50000.50000.50000.50000.5000-
15 May 20240.50500.50500.50000.50000.5000-
14 May 20240.50500.51000.50000.50000.5000-
14 May 20240.005 Dividend
13 May 20240.50000.50500.50000.50500.5000-
10 May 20240.51000.51500.51000.51500.5099-
09 May 20240.51500.53000.51500.53000.5248-
08 May 20240.49400.53000.49000.53000.5248-
07 May 20240.49200.49600.49000.49600.4911-
06 May 20240.48000.49000.48000.49000.485125,000
03 May 20240.47400.48200.46800.48200.4772-
02 May 20240.47600.49800.47600.49200.4871-
30 Apr 20240.47800.50500.47600.49000.4851-
29 Apr 20240.46600.48800.46600.48600.4812-
26 Apr 20240.44800.46200.44600.45800.4535-
25 Apr 20240.43800.44400.43800.44400.4396-
24 Apr 20240.44200.44400.43800.43800.4337-
23 Apr 20240.44200.44600.43600.44600.4416-
22 Apr 20240.42800.44000.42600.43800.4337-
19 Apr 20240.43600.44400.43200.43800.4337-
18 Apr 20240.43200.43800.43000.43800.4337-
17 Apr 20240.43800.44800.43800.44200.4376-
16 Apr 20240.44600.44600.44200.44400.4396-
15 Apr 20240.44600.45800.44400.45200.4475-
12 Apr 20240.46000.46600.46000.46400.4594-
12 Apr 20240.005 Dividend
11 Apr 20240.45800.47000.45600.47000.4604-
10 Apr 20240.45000.46400.44600.46400.4545-
09 Apr 20240.45600.46200.45600.46200.4526-
08 Apr 20240.46000.46200.46000.46200.4526-
05 Apr 20240.46000.46200.45800.46200.4526-
04 Apr 20240.48000.48000.46800.46800.4584-
03 Apr 20240.44000.44200.44000.44200.4330-
02 Apr 20240.43600.46800.43600.44200.433020,000
28 Mar 20240.41800.43200.41800.43200.4232-
27 Mar 20240.41600.42200.41600.42200.4134-
26 Mar 20240.42400.42800.42200.42200.4134-
25 Mar 20240.41800.42800.41800.42800.4193-
22 Mar 20240.41600.42200.41600.42200.4134-
21 Mar 20240.42000.42800.41600.42200.4134-
20 Mar 20240.41800.42800.41600.42800.4193-
19 Mar 20240.42200.43400.42200.42800.4193-
18 Mar 20240.42200.42800.42200.42800.4193-
15 Mar 20240.43000.43600.42800.42800.4193-
14 Mar 20240.43000.43200.42800.42800.4193-
14 Mar 20240.005 Dividend
13 Mar 20240.42400.43400.42400.43400.4202-
12 Mar 20240.42400.42800.42400.42800.4144-
11 Mar 20240.43000.43400.42800.42800.4144-
08 Mar 20240.44000.44200.43400.43400.4202-
07 Mar 20240.43000.44200.42800.44200.4280-
06 Mar 20240.42400.44000.42400.43600.4222-
05 Mar 20240.42600.44200.42600.43400.4202-
04 Mar 20240.43800.44200.43400.43400.4202-
01 Mar 20240.43400.44400.43200.44400.4299-
29 Feb 20240.43800.44200.43600.44200.4280-
28 Feb 20240.43000.43000.42800.42800.4144-
27 Feb 20240.44000.44400.44000.44400.4299-
26 Feb 20240.43800.44400.43600.44400.4299-
23 Feb 20240.44000.44400.43800.44400.4299-
22 Feb 20240.45600.45800.44600.44600.4319-
21 Feb 20240.43400.44600.43200.44600.4319-
20 Feb 20240.42800.43800.42800.43800.4241-
19 Feb 20240.43200.43200.43200.43200.4183-
16 Feb 20240.43000.44200.42800.44200.4280-
15 Feb 20240.41600.43400.41400.43400.4202-
14 Feb 20240.41600.42000.41600.41600.4028-
14 Feb 20240.005 Dividend
13 Feb 20240.43200.46000.43200.44600.4270320
12 Feb 20240.42200.43600.42200.43600.4174-
09 Feb 20240.42800.43200.42800.42800.4098-
08 Feb 20240.43000.43600.42800.43600.4174-
07 Feb 20240.43000.43600.43000.43400.4155-
06 Feb 20240.41600.43600.41600.43600.4174-
05 Feb 20240.43000.43000.42000.42200.4040-
02 Feb 20240.43800.43800.43400.43400.4155-
01 Feb 20240.43200.43400.43200.43400.4155-
31 Jan 20240.43600.44000.43200.44000.4213-
30 Jan 20240.43000.43400.42800.43400.4155-
29 Jan 20240.43600.43600.43600.43600.4174-
26 Jan 20240.43200.43400.43200.43200.4136-
25 Jan 20240.42400.43800.42400.43800.4194-
24 Jan 20240.42000.43400.42000.42800.4098-
23 Jan 20240.40600.42600.40400.42600.4079-
22 Jan 20240.40400.41200.40400.41000.3925-
19 Jan 20240.41200.44400.41200.41600.39831,000
18 Jan 20240.39800.41600.39800.41600.3983-
17 Jan 20240.40200.40200.39800.40200.3849-
16 Jan 20240.41600.41800.41000.41000.3925-
15 Jan 20240.40200.40800.40000.40800.3906-
12 Jan 20240.41600.42200.41600.42200.4040-
12 Jan 20240.005 Dividend
11 Jan 20240.42200.42400.41600.41600.3935-
10 Jan 20240.42600.43200.42400.42400.4011-
09 Jan 20240.42400.43200.42400.43000.4067-
08 Jan 20240.42200.43000.42200.43000.4067-
05 Jan 20240.42800.43200.42800.43200.4086-
04 Jan 20240.43800.43800.43200.43200.4086-
03 Jan 20240.42600.44000.42400.44000.4162-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...