Australia markets closed

Gear Energy Ltd (0GY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4540-0.0040 (-0.87%)
As of 08:01AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.45400.45400.45400.45400.4540-
24 June 2024------
21 June 20240.43200.44400.43200.44400.4440-
20 June 20240.43000.43400.43000.43400.4340-
19 June 20240.43400.43800.43200.43800.4380-
18 June 20240.44400.44800.44200.44400.4440-
17 June 20240.43600.44200.43600.44200.4420-
14 June 20240.44200.45000.44200.45000.4500-
14 June 20240.005 Dividend
13 June 20240.44600.44800.44400.44800.4430-
12 June 20240.45800.47800.45800.45800.4529600
11 June 20240.46000.46800.46000.46000.4549-
10 June 20240.45600.46800.45400.46600.4608-
07 June 20240.46000.46000.45600.45600.4509-
06 June 20240.45400.46400.45200.46400.4588-
05 June 20240.44600.45000.44600.45000.4450-
04 June 20240.45000.45200.43600.43600.4311-
03 June 20240.46800.47400.46600.46600.4608-
31 May 20240.46200.46600.46200.46600.4608-
30 May 20240.46800.47400.46600.47400.4687-
29 May 20240.48000.48200.47200.47400.4687-
28 May 20240.47400.49400.47400.49400.4885-
27 May 20240.48200.49000.48200.49000.4845-
24 May 20240.46800.48600.46600.48600.4806-
23 May 20240.48800.49200.47800.47800.4727-
22 May 20240.49400.49400.49000.49400.4885-
21 May 20240.50500.50500.50000.50000.4944-
20 May 20240.51000.51000.50500.51000.5043-
17 May 20240.49600.51500.49400.51500.5093-
16 May 20240.50000.50000.50000.50000.4944-
15 May 20240.50500.50500.50000.50000.4944-
14 May 20240.50500.51000.50000.50000.4944-
14 May 20240.005 Dividend
13 May 20240.50000.50500.50000.50500.4944-
10 May 20240.51000.51500.51000.51500.5042-
09 May 20240.51500.53000.51500.53000.5189-
08 May 20240.49400.53000.49000.53000.5189-
07 May 20240.49200.49600.49000.49600.4856-
06 May 20240.48000.49000.48000.49000.479725,000
03 May 20240.47400.48200.46800.48200.4719-
02 May 20240.47600.49800.47600.49200.4817-
30 Apr 20240.47800.50500.47600.49000.4797-
29 Apr 20240.46600.48800.46600.48600.4758-
26 Apr 20240.44800.46200.44600.45800.4484-
25 Apr 20240.43800.44400.43800.44400.4347-
24 Apr 20240.44200.44400.43800.43800.4288-
23 Apr 20240.44200.44600.43600.44600.4367-
22 Apr 20240.42800.44000.42600.43800.4288-
19 Apr 20240.43600.44400.43200.43800.4288-
18 Apr 20240.43200.43800.43000.43800.4288-
17 Apr 20240.43800.44800.43800.44200.4327-
16 Apr 20240.44600.44600.44200.44400.4347-
15 Apr 20240.44600.45800.44400.45200.4425-
12 Apr 20240.46000.46600.46000.46400.4543-
12 Apr 20240.005 Dividend
11 Apr 20240.45800.47000.45600.47000.4553-
10 Apr 20240.45000.46400.44600.46400.4494-
09 Apr 20240.45600.46200.45600.46200.4475-
08 Apr 20240.46000.46200.46000.46200.4475-
05 Apr 20240.46000.46200.45800.46200.4475-
04 Apr 20240.48000.48000.46800.46800.4533-
03 Apr 20240.44000.44200.44000.44200.4281-
02 Apr 20240.43600.46800.43600.44200.428120,000
28 Mar 20240.41800.43200.41800.43200.4184-
27 Mar 20240.41600.42200.41600.42200.4088-
26 Mar 20240.42400.42800.42200.42200.4088-
25 Mar 20240.41800.42800.41800.42800.4146-
22 Mar 20240.41600.42200.41600.42200.4088-
21 Mar 20240.42000.42800.41600.42200.4088-
20 Mar 20240.41800.42800.41600.42800.4146-
19 Mar 20240.42200.43400.42200.42800.4146-
18 Mar 20240.42200.42800.42200.42800.4146-
15 Mar 20240.43000.43600.42800.42800.4146-
14 Mar 20240.43000.43200.42800.42800.4146-
14 Mar 20240.005 Dividend
13 Mar 20240.42400.43400.42400.43400.4155-
12 Mar 20240.42400.42800.42400.42800.4098-
11 Mar 20240.43000.43400.42800.42800.4098-
08 Mar 20240.44000.44200.43400.43400.4155-
07 Mar 20240.43000.44200.42800.44200.4232-
06 Mar 20240.42400.44000.42400.43600.4175-
05 Mar 20240.42600.44200.42600.43400.4155-
04 Mar 20240.43800.44200.43400.43400.4155-
01 Mar 20240.43400.44400.43200.44400.4251-
29 Feb 20240.43800.44200.43600.44200.4232-
28 Feb 20240.43000.43000.42800.42800.4098-
27 Feb 20240.44000.44400.44000.44400.4251-
26 Feb 20240.43800.44400.43600.44400.4251-
23 Feb 20240.44000.44400.43800.44400.4251-
22 Feb 20240.45600.45800.44600.44600.4270-
21 Feb 20240.43400.44600.43200.44600.4270-
20 Feb 20240.42800.43800.42800.43800.4194-
19 Feb 20240.43200.43200.43200.43200.4136-
16 Feb 20240.43000.44200.42800.44200.4232-
15 Feb 20240.41600.43400.41400.43400.4155-
14 Feb 20240.41600.42000.41600.41600.3983-
14 Feb 20240.005 Dividend
13 Feb 20240.43200.46000.43200.44600.4222320
12 Feb 20240.42200.43600.42200.43600.4128-
09 Feb 20240.42800.43200.42800.42800.4052-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...