Australia markets closed

The GPT Group (46T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4550+0.0410 (+1.70%)
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.45502.45502.45502.45502.4550-
02 May 20242.41402.41402.41402.41402.4140-
30 Apr 20242.46702.46702.46702.46702.4670-
29 Apr 20242.46552.46552.46552.46552.4655-
26 Apr 20242.41152.41152.41152.41152.4115-
25 Apr 20242.44052.66702.44052.44402.4440230
24 Apr 20242.45202.45202.45202.45202.4520-
23 Apr 20242.46352.46352.46352.46352.4635-
22 Apr 20242.43352.43352.43352.43352.4335-
19 Apr 20242.37902.37902.37902.37902.3790-
18 Apr 20242.42352.42352.42352.42352.4235-
17 Apr 20242.41152.41152.41152.41152.4115-
16 Apr 20242.40402.40402.40402.40402.4040-
15 Apr 20242.46302.46302.46302.46302.4630-
12 Apr 20242.48252.48252.48252.48252.4825-
11 Apr 20242.50502.50502.50502.50502.5050-
10 Apr 20242.60902.60902.60902.60902.6090-
09 Apr 20242.55902.55902.55902.55902.5590-
08 Apr 20242.55902.55902.55902.55902.5590-
05 Apr 20242.55352.55352.55352.55352.5535-
04 Apr 20242.55502.55502.55502.55502.5550-
03 Apr 20242.50052.50052.50052.50052.5005-
02 Apr 20242.80002.80002.80002.80002.8000-
28 Mar 20242.66252.66252.66252.66252.6625-
27 Mar 20242.59952.59952.59952.59952.5995-
26 Mar 20242.60852.81702.60852.81702.8170100
25 Mar 20242.85552.85552.85552.85552.8555200
22 Mar 20242.60952.60952.60952.60952.6095-
21 Mar 20242.60802.60802.60802.60802.6080-
20 Mar 20242.55552.55552.55552.55552.5555-
19 Mar 20242.52002.52002.52002.52002.5200-
18 Mar 20242.53452.53452.53452.53452.5345-
15 Mar 20242.55052.55052.55052.55052.5505-
14 Mar 20242.53152.53152.53152.53152.5315-
13 Mar 20242.57402.57402.57402.57402.5740-
12 Mar 20242.59152.59152.59152.59152.5915-
11 Mar 20242.56652.56652.56652.56652.5665-
08 Mar 20242.60852.60852.60852.60852.6085-
07 Mar 20242.57002.57002.57002.57002.5700-
06 Mar 20242.51052.51052.51052.51052.5105-
05 Mar 20242.45902.45902.45902.45902.4590-
04 Mar 20242.51602.51602.51602.51602.5160-
01 Mar 20242.47802.47802.47802.47802.4780-
29 Feb 20242.50402.50402.42552.42552.42552,000
28 Feb 20242.50402.50402.50402.50402.5040-
27 Feb 20242.48952.48952.48952.48952.4895-
26 Feb 20242.50352.50352.50352.50352.5035-
23 Feb 20242.52902.52902.52902.52902.5290-
22 Feb 20242.52652.73202.52652.73202.73202,000
21 Feb 20242.56402.56402.56402.56402.5640-
20 Feb 20242.57402.57402.57402.57402.5740-
19 Feb 20242.52652.52652.52652.52652.5265-
16 Feb 20242.65702.65702.65702.65702.6570-
15 Feb 20242.65902.65902.65902.65902.6590-
14 Feb 20242.58102.58102.58102.58102.5810-
13 Feb 20242.64802.64802.64802.64802.6480-
12 Feb 20242.63102.63102.63102.63102.6310-
09 Feb 20242.63252.63252.63252.63252.6325-
08 Feb 20242.63952.63952.63952.63952.6395-
07 Feb 20242.64202.64202.64202.64202.6420-
06 Feb 20242.58302.58302.58302.58302.5830-
05 Feb 20242.62602.62602.62602.62602.6260-
02 Feb 20242.72002.72252.72002.72252.7225523
01 Feb 20242.64152.64152.64152.64152.6415-
31 Jan 20242.70952.70952.70952.70952.7095-
30 Jan 20242.65052.65052.65052.65052.6505-
29 Jan 20242.60402.60402.60402.60402.6040-
26 Jan 20242.56852.56852.56852.56852.5685-
25 Jan 20242.55952.55952.55952.55952.5595-
24 Jan 20242.58202.58202.58202.58202.5820-
23 Jan 20242.53502.53502.53502.53502.5350-
22 Jan 20242.56402.56402.56402.56402.5640-
19 Jan 20242.52102.52102.52102.52102.5210-
18 Jan 20242.48852.70902.48852.70902.709030
17 Jan 20242.57402.57402.57402.57402.5740-
16 Jan 20242.65252.65252.65252.65252.6525-
15 Jan 20242.71652.71652.71002.71002.7100800
12 Jan 20242.74452.74452.74452.74452.7445-
11 Jan 20242.71952.71952.71952.71952.7195-
10 Jan 20242.70502.70502.70502.70502.7050-
09 Jan 20242.66752.66752.66752.66752.6675-
08 Jan 20242.64552.64552.64552.64552.6455-
05 Jan 20242.65002.65002.65002.65002.6500-
04 Jan 20242.66702.66702.66702.66702.6670-
03 Jan 20242.69052.69052.69052.69052.6905-
02 Jan 20242.73952.73952.73952.73952.7395-
29 Dec 20232.76002.76002.76002.76002.7600-
28 Dec 20232.75902.75902.75902.75902.7590-
28 Dec 20230.125 Dividend
27 Dec 20232.82052.82052.82052.82052.6955-
22 Dec 20232.76602.76602.76602.76602.6434-
21 Dec 20232.74052.74852.74052.74852.6267100
20 Dec 20232.74602.74602.74602.74602.6243-
19 Dec 20232.67102.67102.67102.67102.5526-
18 Dec 20232.80002.89952.80002.89952.7710100
15 Dec 20232.80002.80002.80002.80002.6759-
14 Dec 20232.74802.74802.74802.74802.6262-
13 Dec 20232.54702.54702.54702.54702.4341-
12 Dec 20232.54902.54902.54902.54902.4360-
11 Dec 20232.53202.53202.53202.53202.4198-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...