Australia markets open in 6 hours 40 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
84.95+1.75 (+2.10%)
As of 09:07AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202384.9584.9584.9584.9584.9515
31 Jan 2023------
30 Jan 202384.8584.8584.8084.8084.80-
27 Jan 202384.5584.5584.5584.5584.55-
26 Jan 202384.8584.8584.7084.7084.70-
25 Jan 202385.2585.6085.2585.6085.60-
24 Jan 202385.5585.5585.4585.4585.45-
23 Jan 202384.4084.4084.4084.4084.40-
20 Jan 202381.8081.8081.2081.2081.20-
19 Jan 202384.2584.2583.9583.9583.95-
18 Jan 202382.4584.6582.4584.6584.65-
17 Jan 202380.0580.5580.0580.5580.55-
16 Jan 202379.0579.0579.0579.0579.05-
13 Jan 202379.1580.7079.1580.7080.70-
12 Jan 202380.7581.6080.7581.6081.60-
11 Jan 202378.3078.3078.3078.3078.30-
10 Jan 202375.7575.7575.5575.5575.55-
09 Jan 202376.0576.0575.8575.8575.85-
06 Jan 202376.0076.4076.0076.4076.40-
05 Jan 202376.4076.6576.4076.6576.65-
04 Jan 202375.1075.1075.1075.1075.10-
03 Jan 202377.3077.3077.0577.0577.05-
02 Jan 202376.1576.1576.1576.1576.15-
30 Dec 202275.6075.6075.5575.5575.55-
29 Dec 202275.6575.7575.6575.7575.75-
28 Dec 202275.1075.1075.0575.0575.05-
27 Dec 202277.1577.1576.9076.9076.90-
23 Dec 202272.3572.3572.2072.2072.20-
22 Dec 202273.6573.7073.6573.7073.70-
21 Dec 202275.7075.7075.4575.4575.45-
20 Dec 202278.8579.2578.8579.2579.25-
19 Dec 202280.2580.2579.9079.9079.90-
16 Dec 202280.1580.6580.1580.6580.65-
15 Dec 202282.1082.1081.1081.1081.10-
14 Dec 202283.5083.5083.3083.3083.30-
13 Dec 202282.1582.1582.1582.1582.15-
12 Dec 202283.9083.9083.4583.4583.45-
09 Dec 202284.6584.6584.6584.6584.65-
08 Dec 202283.8083.8083.8083.8083.80-
07 Dec 202283.8083.8083.8083.8083.80-
06 Dec 202283.7583.7583.7583.7583.75-
05 Dec 202287.3087.3086.7586.7586.75-
02 Dec 202286.8586.8586.8586.8586.85-
01 Dec 202287.2087.2087.2087.2087.20-
30 Nov 202282.8082.8082.8082.8082.80-
29 Nov 202283.4583.4583.4583.4583.45-
28 Nov 202284.2584.2584.2584.2584.25-
25 Nov 202284.1584.1584.1584.1584.15-
24 Nov 202286.5086.5086.5086.5086.50-
23 Nov 202283.6083.6083.6083.6083.60-
22 Nov 202283.8583.8583.8583.8583.85-
21 Nov 202285.7085.7085.7085.7085.70-
18 Nov 202284.6084.6084.6084.6084.60-
17 Nov 202287.8587.8587.8587.8587.85-
16 Nov 202288.1088.1088.1088.1088.10-
15 Nov 202283.0083.0083.0083.0083.00-
14 Nov 202281.4081.4081.4081.4081.40-
11 Nov 202279.9079.9079.9079.9079.90-
10 Nov 202271.5071.5071.5071.5071.50-
09 Nov 202273.6573.6573.6573.6573.65-
08 Nov 202274.5074.5074.5074.5074.50-
07 Nov 202269.7569.7569.7569.7569.75-
04 Nov 202269.7569.7569.7569.7569.75-
03 Nov 202272.3072.3072.3072.3072.30-
02 Nov 202271.8571.8571.8571.8571.85-
01 Nov 202271.4571.4571.4571.4571.45-
31 Oct 202271.0071.0071.0071.0071.00-
28 Oct 202272.4072.4072.4072.4072.40-
27 Oct 202271.6071.6071.6071.6071.60-
26 Oct 202272.1072.1072.1072.1072.10-
25 Oct 202269.5569.5569.5569.5569.55-
24 Oct 202268.0568.0568.0568.0568.05-
21 Oct 202266.9566.9566.9566.9566.95-
20 Oct 202266.1066.1066.1066.1066.10-
19 Oct 202270.7070.7070.7070.7070.70-
18 Oct 202270.7570.7570.7570.7570.75-
17 Oct 202268.8568.8568.8568.8568.85-
14 Oct 202272.6072.6072.6072.6072.60-
13 Oct 202271.6571.6571.6571.6571.65-
12 Oct 202274.7074.7074.7074.7074.70-
11 Oct 202275.1575.1575.1575.1575.15-
10 Oct 202276.1576.1576.1576.1576.15-
07 Oct 202275.7575.7575.7575.7575.75-
06 Oct 202276.2076.2076.2076.2076.20-
05 Oct 202274.4574.4574.4574.4574.45-
04 Oct 202272.4572.4572.4572.4572.45-
03 Oct 202269.6069.6069.6069.6069.60-
30 Sept 202268.2568.2568.2568.2568.25-
29 Sept 202271.1071.1071.1071.1071.10-
29 Sept 202281 Dividend
28 Sept 202269.6069.6069.6069.60-11.40-
27 Sept 202269.1569.1569.1569.15-11.33-
26 Sept 202269.1069.1069.1069.10-11.32-
23 Sept 202269.8069.8069.8069.80-11.43-
22 Sept 202267.7567.7567.7567.75-11.10-
21 Sept 202269.5569.5569.5569.55-11.39-
20 Sept 202271.2071.2071.2071.20-11.66-
19 Sept 202270.9070.9070.9070.90-11.61-
16 Sept 202270.9070.9070.9070.90-11.61-
15 Sept 202274.6574.6574.6574.65-12.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...