GMO Payment Gateway, Inc. (3RH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:32AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 7 |
| 15 Aug 2022 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 12 Aug 2022 | 79.40 | 79.50 | 79.40 | 79.50 | 79.50 | 7 |
| 11 Aug 2022 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 10 Aug 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 09 Aug 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 08 Aug 2022 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 05 Aug 2022 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 04 Aug 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 03 Aug 2022 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| 02 Aug 2022 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 01 Aug 2022 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 29 July 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 28 July 2022 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 27 July 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 26 July 2022 | 73.75 | 74.50 | 73.75 | 74.50 | 74.50 | - |
| 25 July 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 22 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 21 July 2022 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 20 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 19 July 2022 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 18 July 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 15 July 2022 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 14 July 2022 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 13 July 2022 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 12 July 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 11 July 2022 | 75.30 | 75.30 | 75.15 | 75.15 | 75.15 | - |
| 08 July 2022 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 07 July 2022 | 76.40 | 76.55 | 76.40 | 76.55 | 76.55 | - |
| 06 July 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 05 July 2022 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 04 July 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 01 July 2022 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 30 June 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 29 June 2022 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 28 June 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 27 June 2022 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 24 June 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 23 June 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 June 2022 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 21 June 2022 | 58.75 | 58.75 | 58.35 | 58.35 | 58.35 | 81 |
| 20 June 2022 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 17 June 2022 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 16 June 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 15 June 2022 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 14 June 2022 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 13 June 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 10 June 2022 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 09 June 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 08 June 2022 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 07 June 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 06 June 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 03 June 2022 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 02 June 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 01 June 2022 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 31 May 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 30 May 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 27 May 2022 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 26 May 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 25 May 2022 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 24 May 2022 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 23 May 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 20 May 2022 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 19 May 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 May 2022 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 17 May 2022 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 16 May 2022 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 13 May 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 May 2022 | 66.50 | 67.40 | 66.50 | 67.40 | 67.40 | 45 |
| 11 May 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 10 May 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 09 May 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 06 May 2022 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 05 May 2022 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 04 May 2022 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 03 May 2022 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 02 May 2022 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 29 Apr 2022 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 28 Apr 2022 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 27 Apr 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 26 Apr 2022 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 25 Apr 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 22 Apr 2022 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 21 Apr 2022 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 20 Apr 2022 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 19 Apr 2022 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 14 Apr 2022 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 13 Apr 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 12 Apr 2022 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 11 Apr 2022 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 10 |
| 08 Apr 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 07 Apr 2022 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 06 Apr 2022 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 05 Apr 2022 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 04 Apr 2022 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 01 Apr 2022 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 31 Mar 2022 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 100 |
| 30 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 Mar 2022 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 63 |
| 28 Mar 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
