Gay-Lussac Green Impact (0P00001DKO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | 396.38 | 396.38 | 396.38 | 396.38 | 396.38 | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 400.88 | 400.88 | 400.88 | 400.88 | 400.88 | - |
| 30 Sept 2024 | 400.33 | 400.33 | 400.33 | 400.33 | 400.33 | - |
| 27 Sept 2024 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | - |
| 26 Sept 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 403.77 | - |
| 25 Sept 2024 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | - |
| 24 Sept 2024 | 401.63 | 401.63 | 401.63 | 401.63 | 401.63 | - |
| 23 Sept 2024 | 401.93 | 401.93 | 401.93 | 401.93 | 401.93 | - |
| 20 Sept 2024 | 399.47 | 399.47 | 399.47 | 399.47 | 399.47 | - |
| 19 Sept 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 18 Sept 2024 | 399.26 | 399.26 | 399.26 | 399.26 | 399.26 | - |
| 17 Sept 2024 | 401.48 | 401.48 | 401.48 | 401.48 | 401.48 | - |
| 16 Sept 2024 | 400.15 | 400.15 | 400.15 | 400.15 | 400.15 | - |
| 13 Sept 2024 | 400.28 | 400.28 | 400.28 | 400.28 | 400.28 | - |
| 12 Sept 2024 | 396.94 | 396.94 | 396.94 | 396.94 | 396.94 | - |
| 11 Sept 2024 | 394.89 | 394.89 | 394.89 | 394.89 | 394.89 | - |
| 10 Sept 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
| 09 Sept 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
| 06 Sept 2024 | 390.43 | 390.43 | 390.43 | 390.43 | 390.43 | - |
| 05 Sept 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 04 Sept 2024 | 394.94 | 394.94 | 394.94 | 394.94 | 394.94 | - |
| 03 Sept 2024 | 396.47 | 396.47 | 396.47 | 396.47 | 396.47 | - |
| 02 Sept 2024 | 397.03 | 397.03 | 397.03 | 397.03 | 397.03 | - |
| 30 Aug 2024 | 397.74 | 397.74 | 397.74 | 397.74 | 397.74 | - |
| 29 Aug 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | - |
| 28 Aug 2024 | 392.92 | 392.92 | 392.92 | 392.92 | 392.92 | - |
| 27 Aug 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
| 26 Aug 2024 | 391.91 | 391.91 | 391.91 | 391.91 | 391.91 | - |
| 23 Aug 2024 | 392.39 | 392.39 | 392.39 | 392.39 | 392.39 | - |
| 22 Aug 2024 | 390.73 | 390.73 | 390.73 | 390.73 | 390.73 | - |
| 21 Aug 2024 | 389.85 | 389.85 | 389.85 | 389.85 | 389.85 | - |
| 20 Aug 2024 | 388.31 | 388.31 | 388.31 | 388.31 | 388.31 | - |
| 19 Aug 2024 | 389.85 | 389.85 | 389.85 | 389.85 | 389.85 | - |
| 16 Aug 2024 | 387.97 | 387.97 | 387.97 | 387.97 | 387.97 | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - |
| 13 Aug 2024 | 382.54 | 382.54 | 382.54 | 382.54 | 382.54 | - |
| 12 Aug 2024 | 380.09 | 380.09 | 380.09 | 380.09 | 380.09 | - |
| 09 Aug 2024 | 379.83 | 379.83 | 379.83 | 379.83 | 379.83 | - |
| 08 Aug 2024 | 377.42 | 377.42 | 377.42 | 377.42 | 377.42 | - |
| 07 Aug 2024 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | - |
| 06 Aug 2024 | 372.93 | 372.93 | 372.93 | 372.93 | 372.93 | - |
| 05 Aug 2024 | 372.76 | 372.76 | 372.76 | 372.76 | 372.76 | - |
| 02 Aug 2024 | 380.78 | 380.78 | 380.78 | 380.78 | 380.78 | - |
| 01 Aug 2024 | 386.91 | 386.91 | 386.91 | 386.91 | 386.91 | - |
| 31 July 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | - |
| 30 July 2024 | 390.82 | 390.82 | 390.82 | 390.82 | 390.82 | - |
| 29 July 2024 | 389.17 | 389.17 | 389.17 | 389.17 | 389.17 | - |
| 26 July 2024 | 390.66 | 390.66 | 390.66 | 390.66 | 390.66 | - |
| 25 July 2024 | 386.72 | 386.72 | 386.72 | 386.72 | 386.72 | - |
| 24 July 2024 | 389.51 | 389.51 | 389.51 | 389.51 | 389.51 | - |
| 23 July 2024 | 391.03 | 391.03 | 391.03 | 391.03 | 391.03 | - |
| 22 July 2024 | 391.34 | 391.34 | 391.34 | 391.34 | 391.34 | - |
| 19 July 2024 | 387.91 | 387.91 | 387.91 | 387.91 | 387.91 | - |
| 18 July 2024 | 388.58 | 388.58 | 388.58 | 388.58 | 388.58 | - |
| 17 July 2024 | 388.89 | 388.89 | 388.89 | 388.89 | 388.89 | - |
| 16 July 2024 | 390.83 | 390.83 | 390.83 | 390.83 | 390.83 | - |
| 15 July 2024 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | - |
| 12 July 2024 | 393.68 | 393.68 | 393.68 | 393.68 | 393.68 | - |
| 11 July 2024 | 390.91 | 390.91 | 390.91 | 390.91 | 390.91 | - |
| 10 July 2024 | 387.01 | 387.01 | 387.01 | 387.01 | 387.01 | - |
| 09 July 2024 | 383.77 | 383.77 | 383.77 | 383.77 | 383.77 | - |
| 08 July 2024 | 388.49 | 388.49 | 388.49 | 388.49 | 388.49 | - |
| 05 July 2024 | 389.18 | 389.18 | 389.18 | 389.18 | 389.18 | - |
| 04 July 2024 | 388.93 | 388.93 | 388.93 | 388.93 | 388.93 | - |
| 03 July 2024 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | - |
| 02 July 2024 | 383.09 | 383.09 | 383.09 | 383.09 | 383.09 | - |
| 01 July 2024 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | - |
| 28 June 2024 | 382.76 | 382.76 | 382.76 | 382.76 | 382.76 | - |
| 27 June 2024 | 385.45 | 385.45 | 385.45 | 385.45 | 385.45 | - |
| 26 June 2024 | 386.82 | 386.82 | 386.82 | 386.82 | 386.82 | - |
| 25 June 2024 | 387.47 | 387.47 | 387.47 | 387.47 | 387.47 | - |
| 24 June 2024 | 388.92 | 388.92 | 388.92 | 388.92 | 388.92 | - |
| 21 June 2024 | 387.84 | 387.84 | 387.84 | 387.84 | 387.84 | - |
| 20 June 2024 | 390.91 | 390.91 | 390.91 | 390.91 | 390.91 | - |
| 19 June 2024 | 386.47 | 386.47 | 386.47 | 386.47 | 386.47 | - |
| 18 June 2024 | 388.03 | 388.03 | 388.03 | 388.03 | 388.03 | - |
| 17 June 2024 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
| 14 June 2024 | 385.89 | 385.89 | 385.89 | 385.89 | 385.89 | - |
| 13 June 2024 | 390.19 | 390.19 | 390.19 | 390.19 | 390.19 | - |
| 12 June 2024 | 396.08 | 396.08 | 396.08 | 396.08 | 396.08 | - |
| 11 June 2024 | 392.27 | 392.27 | 392.27 | 392.27 | 392.27 | - |
| 10 June 2024 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | - |
| 07 June 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
| 06 June 2024 | 402.28 | 402.28 | 402.28 | 402.28 | 402.28 | - |
| 05 June 2024 | 401.31 | 401.31 | 401.31 | 401.31 | 401.31 | - |
| 04 June 2024 | 399.63 | 399.63 | 399.63 | 399.63 | 399.63 | - |
| 03 June 2024 | 400.06 | 400.06 | 400.06 | 400.06 | 400.06 | - |
| 31 May 2024 | 399.98 | 399.98 | 399.98 | 399.98 | 399.98 | - |
| 30 May 2024 | 399.27 | 399.27 | 399.27 | 399.27 | 399.27 | - |
| 29 May 2024 | 395.94 | 395.94 | 395.94 | 395.94 | 395.94 | - |
| 28 May 2024 | 400.64 | 400.64 | 400.64 | 400.64 | 400.64 | - |
| 27 May 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 24 May 2024 | 401.23 | 401.23 | 401.23 | 401.23 | 401.23 | - |
| 23 May 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
| 22 May 2024 | 403.22 | 403.22 | 403.22 | 403.22 | 403.22 | - |
| 21 May 2024 | 401.89 | 401.89 | 401.89 | 401.89 | 401.89 | - |
| 20 May 2024 | - | - | - | - | - | - |
| *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.