GEK Terna Holding Real Estate Construction SA (1GT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:21PM CEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 16.34 | 16.34 | 15.36 | 15.36 | 15.36 | - |
| 10 Sept 2024 | 16.42 | 16.42 | 15.48 | 15.48 | 15.48 | - |
| 09 Sept 2024 | 16.42 | 16.42 | 15.56 | 15.56 | 15.56 | - |
| 06 Sept 2024 | 16.56 | 16.56 | 15.56 | 15.56 | 15.56 | - |
| 05 Sept 2024 | 16.52 | 16.52 | 15.68 | 15.68 | 15.68 | 194 |
| 04 Sept 2024 | 16.72 | 16.72 | 16.04 | 16.06 | 16.06 | - |
| 03 Sept 2024 | 16.68 | 16.68 | 15.84 | 15.84 | 15.84 | - |
| 02 Sept 2024 | 16.44 | 16.44 | 15.80 | 15.80 | 15.80 | - |
| 30 Aug 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 29 Aug 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 28 Aug 2024 | 15.92 | 16.16 | 15.62 | 15.62 | 15.62 | - |
| 28 Aug 2024 | 0.25 Dividend | |||||
| 27 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | - |
| 26 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | - |
| 23 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | - |
| 22 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | - |
| 21 Aug 2024 | 16.66 | 16.66 | 16.20 | 16.24 | 16.01 | - |
| 20 Aug 2024 | 16.64 | 16.64 | 16.10 | 16.18 | 15.95 | - |
| 19 Aug 2024 | 16.64 | 16.64 | 16.20 | 16.20 | 15.97 | - |
| 16 Aug 2024 | 16.56 | 16.56 | 16.14 | 16.14 | 15.91 | - |
| 15 Aug 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.32 | - |
| 14 Aug 2024 | 16.26 | 18.86 | 16.26 | 18.86 | 18.59 | 300 |
| 13 Aug 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.09 | - |
| 12 Aug 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 500 |
| 09 Aug 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | - |
| 08 Aug 2024 | 15.96 | 15.96 | 15.42 | 15.56 | 15.34 | - |
| 07 Aug 2024 | 15.42 | 15.48 | 15.08 | 15.12 | 14.90 | - |
| 06 Aug 2024 | 15.22 | 15.22 | 14.66 | 14.66 | 14.45 | - |
| 05 Aug 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.21 | - |
| 02 Aug 2024 | 17.90 | 17.90 | 15.58 | 15.58 | 15.36 | 1,320 |
| 01 Aug 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | - |
| 31 July 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 30 July 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 29 July 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 26 July 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - |
| 25 July 2024 | 18.00 | 18.00 | 17.82 | 17.82 | 17.57 | 230 |
| 24 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - |
| 23 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - |
| 22 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - |
| 19 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - |
| 18 July 2024 | 19.70 | 19.70 | 18.50 | 18.50 | 18.24 | 1,100 |
| 17 July 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.68 | - |
| 16 July 2024 | 16.70 | 16.70 | 16.02 | 16.02 | 15.79 | - |
| 15 July 2024 | 16.64 | 16.64 | 15.82 | 15.82 | 15.59 | - |
| 12 July 2024 | 16.66 | 16.66 | 16.18 | 16.18 | 15.95 | - |
| 11 July 2024 | 16.72 | 16.72 | 16.26 | 16.26 | 16.03 | - |
| 10 July 2024 | 16.30 | 16.30 | 15.80 | 16.28 | 16.05 | - |
| 09 July 2024 | 15.94 | 15.94 | 15.74 | 15.84 | 15.61 | - |
| 08 July 2024 | 15.86 | 15.86 | 15.10 | 15.10 | 14.88 | - |
| 05 July 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | - |
| 04 July 2024 | 15.74 | 15.74 | 14.96 | 14.96 | 14.75 | - |
| 03 July 2024 | 15.66 | 15.66 | 14.92 | 14.92 | 14.71 | - |
| 02 July 2024 | 15.68 | 15.68 | 15.26 | 15.28 | 15.06 | - |
| 01 July 2024 | 15.76 | 15.76 | 14.86 | 14.86 | 14.65 | - |
| 28 June 2024 | 15.70 | 15.70 | 15.22 | 15.22 | 15.00 | - |
| 27 June 2024 | 15.92 | 15.92 | 15.28 | 15.28 | 15.06 | - |
| 26 June 2024 | 15.80 | 15.80 | 15.08 | 15.08 | 14.86 | - |
| 25 June 2024 | 16.40 | 18.38 | 15.42 | 18.38 | 18.12 | 100 |
| 24 June 2024 | 16.24 | 16.72 | 16.24 | 16.72 | 16.48 | - |
| 21 June 2024 | 16.04 | 16.04 | 15.54 | 15.76 | 15.53 | - |
| 20 June 2024 | 15.78 | 15.78 | 15.20 | 15.20 | 14.98 | - |
| 19 June 2024 | 15.56 | 15.56 | 15.34 | 15.38 | 15.16 | - |
| 18 June 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 14.92 | - |
| 17 June 2024 | 15.56 | 15.56 | 14.98 | 14.98 | 14.77 | - |
| 14 June 2024 | 15.60 | 15.60 | 15.08 | 15.12 | 14.90 | - |
| 13 June 2024 | 15.92 | 15.92 | 15.24 | 15.28 | 15.06 | - |
| 12 June 2024 | 15.66 | 15.66 | 15.08 | 15.08 | 14.86 | - |
| 11 June 2024 | 15.96 | 15.96 | 15.60 | 15.60 | 15.38 | - |
| 10 June 2024 | 15.88 | 15.88 | 15.12 | 15.12 | 14.90 | - |
| 07 June 2024 | 15.92 | 15.92 | 15.04 | 15.04 | 14.83 | - |
| 06 June 2024 | 15.94 | 15.94 | 15.62 | 15.64 | 15.42 | - |
| 05 June 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 14.88 | - |
| 04 June 2024 | 15.86 | 15.86 | 14.88 | 14.88 | 14.67 | - |
| 03 June 2024 | 15.88 | 15.88 | 15.44 | 15.44 | 15.22 | - |
| 31 May 2024 | 15.82 | 15.82 | 15.44 | 15.46 | 15.24 | - |
| 30 May 2024 | 15.62 | 15.62 | 15.22 | 15.34 | 15.12 | - |
| 29 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | - |
| 28 May 2024 | 15.66 | 15.66 | 14.82 | 14.82 | 14.61 | - |
| 27 May 2024 | 15.72 | 15.72 | 14.84 | 14.84 | 14.63 | - |
| 24 May 2024 | 15.88 | 15.88 | 15.34 | 15.34 | 15.12 | - |
| 23 May 2024 | 15.46 | 15.46 | 15.04 | 15.04 | 14.83 | - |
| 22 May 2024 | 15.66 | 15.66 | 14.64 | 14.64 | 14.43 | - |
| 21 May 2024 | 15.60 | 15.60 | 15.08 | 15.26 | 15.04 | - |
| 20 May 2024 | 15.58 | 15.58 | 15.16 | 15.22 | 15.00 | - |
| 17 May 2024 | 15.90 | 15.90 | 15.36 | 15.36 | 15.14 | - |
| 16 May 2024 | 15.74 | 18.26 | 15.74 | 18.26 | 18.00 | - |
| 15 May 2024 | 15.52 | 15.52 | 14.92 | 14.92 | 14.71 | - |
| 14 May 2024 | 15.64 | 17.70 | 15.64 | 17.70 | 17.45 | - |
| 13 May 2024 | 16.02 | 16.02 | 15.28 | 15.28 | 15.06 | - |
| 10 May 2024 | 15.88 | 15.88 | 15.50 | 15.50 | 15.28 | - |
| 09 May 2024 | 15.82 | 15.82 | 15.34 | 15.42 | 15.20 | - |
| 08 May 2024 | 15.74 | 15.74 | 14.98 | 14.98 | 14.77 | - |
| 07 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | - |
| 06 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | - |
| 03 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | - |
| 02 May 2024 | 15.82 | 15.82 | 15.32 | 15.36 | 15.14 | - |
| 30 Apr 2024 | 15.86 | 15.86 | 14.98 | 14.98 | 14.77 | - |
| 29 Apr 2024 | 15.64 | 15.64 | 15.28 | 15.40 | 15.18 | - |
| 26 Apr 2024 | 15.42 | 15.42 | 14.82 | 14.82 | 14.61 | - |
| 25 Apr 2024 | 15.38 | 15.38 | 15.04 | 15.04 | 14.83 | - |
| *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.