Australia markets closed

Guerbet SA (4G8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
37.90+0.25 (+0.66%)
As of 12:57PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202437.9037.9037.4037.9037.90-
02 May 202437.2037.7036.9037.6537.65-
30 Apr 202436.9037.2036.2037.2037.20-
29 Apr 202437.6037.6035.2036.7036.70-
26 Apr 202435.6537.8534.1037.8537.85-
25 Apr 202435.2535.5535.0535.3535.35-
24 Apr 202435.1035.4034.6034.9034.90-
23 Apr 202434.0534.8034.0534.4034.40-
22 Apr 202433.4533.7033.2533.2533.25-
19 Apr 202432.6533.0532.2533.0533.05-
18 Apr 202432.4532.4532.0032.0032.00-
17 Apr 202432.3532.8032.3532.5032.50-
16 Apr 202433.0033.0032.6532.6532.65-
15 Apr 202433.4533.7533.2033.7533.75-
12 Apr 202433.3534.3033.3033.8533.85-
11 Apr 202432.9533.3032.8033.2533.25-
10 Apr 202433.7033.7033.0033.0033.00-
09 Apr 202433.6033.7033.4533.6533.65-
08 Apr 202434.6034.6034.4034.4034.40-
05 Apr 202434.2034.8534.0534.4034.40-
04 Apr 202433.9034.8033.9034.6534.65-
03 Apr 202432.5033.2532.5033.2533.25-
02 Apr 202432.9532.9531.6532.1032.10-
28 Mar 202433.5033.5032.4532.5532.55-
27 Mar 202434.1534.3033.9533.9533.95-
26 Mar 202435.2035.2034.2534.3034.30-
25 Mar 202433.5535.1032.9535.1035.10-
22 Mar 202430.1533.7030.1533.3033.30-
21 Mar 202431.1532.0030.6530.6530.65-
20 Mar 202431.2031.2028.8528.8528.85-
19 Mar 202431.6031.6031.2031.2031.20-
18 Mar 202431.4531.8031.3531.6531.65-
15 Mar 202431.7031.7031.2531.6031.60-
14 Mar 202431.6031.7531.5031.6531.65-
13 Mar 202431.3531.6531.3031.6531.65-
12 Mar 202431.4031.5031.0031.3531.35-
11 Mar 202432.0032.0031.3031.3031.3015
08 Mar 202431.1531.6531.0031.6531.65-
07 Mar 202431.1031.1030.4530.9030.90-
06 Mar 202430.6031.3030.6031.2031.20-
05 Mar 202430.6530.9030.4030.8030.80-
04 Mar 202430.3030.3029.8530.1030.10-
01 Mar 202429.8030.2529.2530.2530.25-
29 Feb 202429.1529.8029.1029.8029.80-
28 Feb 202428.9029.3028.9029.1529.15-
27 Feb 202428.6028.7028.4528.6028.60-
26 Feb 202428.9029.2028.7028.8028.80-
23 Feb 202429.7529.7528.9529.0529.05-
22 Feb 202429.5029.9029.1029.7529.75-
21 Feb 202430.5030.5029.2529.3029.30-
20 Feb 202429.7530.3529.7530.2530.25-
19 Feb 202428.5029.9028.4029.9029.90-
16 Feb 202429.0529.0528.5528.7528.75-
15 Feb 202428.6028.9028.4528.9028.90-
14 Feb 202427.6527.9027.3527.9027.90-
13 Feb 202427.0028.0027.0027.7027.70-
12 Feb 202425.5527.7025.5527.7027.7080
09 Feb 202423.1523.1523.1523.1523.15-
08 Feb 202423.1523.7023.1523.3023.30-
07 Feb 202423.8023.8023.0523.0523.05-
06 Feb 202423.4523.8523.3023.8523.85-
05 Feb 202422.9023.6522.9023.3523.35-
02 Feb 202422.3522.3522.0522.1022.10-
01 Feb 202422.4522.9022.4522.6022.60-
31 Jan 202420.5520.5520.5520.5520.55-
30 Jan 202419.7620.7019.7620.5020.50-
29 Jan 202419.2019.7219.2019.6819.68-
26 Jan 202418.6019.2418.6019.2419.24-
25 Jan 202418.6018.8018.5018.6418.64-
24 Jan 202418.6618.6618.2218.5418.54-
23 Jan 202418.5818.8218.4618.7818.78-
22 Jan 202418.9018.9018.5418.5618.56-
19 Jan 202419.3219.3218.6818.6818.68-
18 Jan 202419.2619.2618.4019.1419.14-
17 Jan 202417.8218.9817.8218.9818.98-
16 Jan 202417.5617.8817.5617.8417.84-
15 Jan 202417.0817.2817.0817.2817.28-
12 Jan 202418.0618.2417.6417.6617.66-
11 Jan 202419.0819.0818.0218.0218.02-
10 Jan 202418.9019.0818.9019.0019.00-
09 Jan 202419.4219.4219.0419.1219.12-
08 Jan 202418.2419.2418.2419.1619.16-
05 Jan 202418.1818.2818.1618.2818.28-
04 Jan 202418.2818.2818.0818.1818.18-
03 Jan 202418.7218.7218.1818.2618.26-
02 Jan 202418.9019.5218.8619.1419.14-
29 Dec 202319.2819.2819.1419.1419.14-
28 Dec 202319.3219.3619.3019.3619.36-
27 Dec 202319.5619.5619.2019.2019.20-
22 Dec 202319.4019.4019.1219.2819.28-
21 Dec 202319.2019.3419.0219.3419.34-
20 Dec 202319.6219.6219.2219.3019.30-
19 Dec 202319.1819.5819.1819.5819.58-
18 Dec 202318.8619.1418.8619.1419.14-
15 Dec 202318.9218.9418.8418.9418.94-
14 Dec 202318.8819.1818.8818.9018.90-
13 Dec 202318.5819.0818.5819.0419.04-
12 Dec 202318.5419.2418.3618.4218.42-
11 Dec 202318.4418.7418.4018.5618.56-
08 Dec 202318.6618.8418.5618.5618.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...