Australia markets closed

GMO Payment Gateway, Inc. (3RH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
82.350.00 (0.00%)
As of 09:32AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202282.3582.3582.3582.3582.357
15 Aug 202279.7079.7079.7079.7079.70-
12 Aug 202279.4079.5079.4079.5079.507
11 Aug 202280.2580.2580.2580.2580.25-
10 Aug 202279.6079.6079.6079.6079.60-
09 Aug 202281.0581.0581.0581.0581.05-
08 Aug 202280.3580.3580.3580.3580.35-
05 Aug 202282.8082.8082.8082.8082.80-
04 Aug 202282.0582.0582.0582.0582.05-
03 Aug 202281.5581.5581.5581.5581.55-
02 Aug 202281.3081.3081.3081.3081.30-
01 Aug 202280.8580.8580.8580.8580.85-
29 July 202278.7578.7578.7578.7578.75-
28 July 202275.1575.1575.1575.1575.15-
27 July 202274.1074.1074.1074.1074.10-
26 July 202273.7574.5073.7574.5074.50-
25 July 202273.1573.1573.1573.1573.15-
22 July 202273.5073.5073.5073.5073.50-
21 July 202273.5573.5573.5573.5573.55-
20 July 202273.5073.5073.5073.5073.50-
19 July 202271.9571.9571.9571.9571.95-
18 July 202273.1573.1573.1573.1573.15-
15 July 202273.6573.6573.6573.6573.65-
14 July 202272.1572.1572.1572.1572.15-
13 July 202273.7573.7573.7573.7573.75-
12 July 202273.5073.5073.5073.5073.50-
11 July 202275.3075.3075.1575.1575.15-
08 July 202277.6077.6077.6077.6077.60-
07 July 202276.4076.5576.4076.5576.55-
06 July 202272.8072.8072.8072.8072.80-
05 July 202266.8066.8066.8066.8066.80-
04 July 202264.9064.9064.9064.9064.90-
01 July 202264.2564.2564.2564.2564.25-
30 June 202265.2565.2565.2565.2565.25-
29 June 202265.1565.1565.1565.1565.15-
28 June 202265.9065.9065.9065.9065.90-
27 June 202264.5564.5564.5564.5564.55-
24 June 202264.0064.0064.0064.0064.00-
23 June 202259.5059.5059.5059.5059.50-
22 June 202258.8558.8558.8558.8558.85-
21 June 202258.7558.7558.3558.3558.3581
20 June 202256.1056.1056.1056.1056.10-
17 June 202258.3558.3558.3558.3558.35-
16 June 202261.0061.0061.0061.0061.00-
15 June 202262.6062.6062.6062.6062.60-
14 June 202264.5564.5564.5564.5564.55-
13 June 202266.5066.5066.5066.5066.50-
10 June 202270.7570.7570.7570.7570.75-
09 June 202272.3072.3072.3072.3072.30-
08 June 202271.8071.8071.8071.8071.80-
07 June 202270.1570.1570.1570.1570.15-
06 June 202274.5074.5074.5074.5074.50-
03 June 202274.0574.0574.0574.0574.05-
02 June 202273.1573.1573.1573.1573.15-
01 June 202274.7574.7574.7574.7574.75-
31 May 202275.9075.9075.9075.9075.90-
30 May 202276.8076.8076.8076.8076.80-
27 May 202274.4074.4074.4074.4074.40-
26 May 202274.8074.8074.8074.8074.80-
25 May 202274.9574.9574.9574.9574.95-
24 May 202272.9572.9572.9572.9572.95-
23 May 202276.3576.3576.3576.3576.35-
20 May 202274.5574.5574.5574.5574.55-
19 May 202273.5073.5073.5073.5073.50-
18 May 202273.4073.4073.4073.4073.40-
17 May 202273.8073.8073.8073.8073.80-
16 May 202276.8576.8576.8576.8576.85-
13 May 202273.5073.5073.5073.5073.50-
12 May 202266.5067.4066.5067.4067.4045
11 May 202269.9569.9569.9569.9569.95-
10 May 202268.7568.7568.7568.7568.75-
09 May 202269.3569.3569.3569.3569.35-
06 May 202272.6072.6072.6072.6072.60-
05 May 202276.4076.4076.4076.4076.40-
04 May 202276.5576.5576.5576.5576.55-
03 May 202276.5576.5576.5576.5576.55-
02 May 202276.4076.4076.4076.4076.40-
29 Apr 202278.6578.6578.6578.6578.65-
28 Apr 202278.9078.9078.9078.9078.90-
27 Apr 202278.8078.8078.8078.8078.80-
26 Apr 202278.1578.1578.1578.1578.15-
25 Apr 202274.1074.1074.1074.1074.10-
22 Apr 202274.1074.1074.1074.1074.10-
21 Apr 202277.1077.1077.1077.1077.10-
20 Apr 202278.1078.1078.1078.1078.10-
19 Apr 202279.0579.0579.0579.0579.05-
14 Apr 202279.9579.9579.9579.9579.95-
13 Apr 202281.5081.5081.5081.5081.50-
12 Apr 202279.4579.4579.4579.4579.45-
11 Apr 202280.7580.7580.7580.7580.7510
08 Apr 202286.1086.1086.1086.1086.10-
07 Apr 202285.6085.6085.6085.6085.60-
06 Apr 202289.3089.3089.3089.3089.30-
05 Apr 202290.8590.8590.8590.8590.85-
04 Apr 202291.1591.1591.1591.1591.15-
01 Apr 202291.1591.1591.1591.1591.15-
31 Mar 202291.0091.0090.0090.0090.00100
30 Mar 202293.0093.0093.0093.0093.00-
29 Mar 202288.5088.5088.0088.0088.0063
28 Mar 202286.0086.0086.0086.0086.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...