Graphic Packaging Holding Co (4W8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.69 | 25.69 | 23.81 | 24.07 | 24.07 | 50 |
| 29 Apr 2024 | 25.49 | 25.85 | 25.49 | 25.68 | 25.68 | - |
| 26 Apr 2024 | 25.16 | 25.21 | 25.16 | 25.21 | 25.21 | - |
| 25 Apr 2024 | 25.32 | 25.32 | 25.18 | 25.19 | 25.19 | - |
| 24 Apr 2024 | 25.05 | 25.37 | 25.05 | 25.37 | 25.37 | - |
| 23 Apr 2024 | 25.47 | 25.47 | 25.32 | 25.33 | 25.33 | - |
| 22 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 19 Apr 2024 | 25.17 | 25.42 | 25.17 | 25.42 | 25.42 | - |
| 18 Apr 2024 | 25.16 | 25.44 | 25.14 | 25.41 | 25.41 | - |
| 17 Apr 2024 | 25.58 | 25.84 | 25.47 | 25.47 | 25.47 | - |
| 16 Apr 2024 | 25.65 | 25.77 | 25.44 | 25.73 | 25.73 | - |
| 15 Apr 2024 | 25.90 | 26.05 | 25.90 | 25.90 | 25.90 | - |
| 12 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 11 Apr 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 26.43 | - |
| 10 Apr 2024 | 26.82 | 26.82 | 26.67 | 26.67 | 26.67 | - |
| 09 Apr 2024 | 26.26 | 26.61 | 26.26 | 26.61 | 26.61 | - |
| 08 Apr 2024 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | - |
| 05 Apr 2024 | 26.23 | 26.40 | 26.23 | 26.40 | 26.40 | 1,700 |
| 04 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 03 Apr 2024 | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | - |
| 02 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 28 Mar 2024 | 26.60 | 26.86 | 26.60 | 26.86 | 26.86 | - |
| 27 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 26 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 25 Mar 2024 | 25.81 | 25.84 | 25.81 | 25.81 | 25.81 | 250 |
| 22 Mar 2024 | 24.79 | 25.99 | 24.79 | 25.99 | 25.99 | - |
| 21 Mar 2024 | 24.79 | 25.63 | 24.79 | 25.63 | 25.63 | - |
| 20 Mar 2024 | 24.80 | 25.07 | 24.80 | 24.95 | 24.95 | - |
| 19 Mar 2024 | 24.71 | 25.09 | 24.71 | 24.90 | 24.90 | - |
| 18 Mar 2024 | 25.18 | 25.18 | 24.75 | 24.84 | 24.84 | - |
| 15 Mar 2024 | 25.27 | 25.32 | 25.27 | 25.32 | 25.32 | - |
| 14 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 25.23 | 25.84 | 25.23 | 25.82 | 25.72 | - |
| 12 Mar 2024 | 24.84 | 25.36 | 24.82 | 25.36 | 25.26 | - |
| 11 Mar 2024 | 24.74 | 24.91 | 24.74 | 24.91 | 24.81 | - |
| 08 Mar 2024 | 24.22 | 24.84 | 24.22 | 24.84 | 24.74 | - |
| 07 Mar 2024 | 23.59 | 24.27 | 23.59 | 24.27 | 24.18 | - |
| 06 Mar 2024 | 23.70 | 23.85 | 23.59 | 23.71 | 23.62 | - |
| 05 Mar 2024 | 23.19 | 23.76 | 23.19 | 23.70 | 23.61 | - |
| 04 Mar 2024 | 23.23 | 23.59 | 23.23 | 23.38 | 23.29 | - |
| 01 Mar 2024 | 23.81 | 23.81 | 23.76 | 23.76 | 23.67 | - |
| 29 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | - |
| 28 Feb 2024 | 23.79 | 23.83 | 23.68 | 23.68 | 23.59 | - |
| 27 Feb 2024 | 24.03 | 24.09 | 24.03 | 24.09 | 24.00 | - |
| 26 Feb 2024 | 24.12 | 24.12 | 23.95 | 23.95 | 23.86 | 500 |
| 23 Feb 2024 | 24.40 | 24.41 | 24.32 | 24.32 | 24.23 | - |
| 22 Feb 2024 | 24.00 | 24.88 | 24.00 | 24.88 | 24.78 | - |
| 21 Feb 2024 | 22.65 | 23.04 | 22.65 | 23.04 | 22.95 | 64 |
| 20 Feb 2024 | 22.58 | 22.65 | 21.76 | 22.62 | 22.53 | - |
| 19 Feb 2024 | 22.64 | 22.68 | 21.68 | 21.68 | 21.60 | - |
| 16 Feb 2024 | 22.86 | 22.86 | 22.77 | 22.77 | 22.68 | - |
| 15 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | - |
| 14 Feb 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 22.47 | 3 |
| 13 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | - |
| 12 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.63 | - |
| 09 Feb 2024 | 22.97 | 22.97 | 22.89 | 22.89 | 22.80 | - |
| 08 Feb 2024 | 22.88 | 23.06 | 22.88 | 23.05 | 22.96 | - |
| 07 Feb 2024 | 22.78 | 22.87 | 22.75 | 22.87 | 22.78 | - |
| 06 Feb 2024 | 23.26 | 23.29 | 23.26 | 23.29 | 23.20 | - |
| 05 Feb 2024 | 23.27 | 23.33 | 23.18 | 23.18 | 23.09 | - |
| 02 Feb 2024 | 23.43 | 23.54 | 23.41 | 23.44 | 23.35 | - |
| 01 Feb 2024 | 23.46 | 23.51 | 23.46 | 23.51 | 23.42 | - |
| 31 Jan 2024 | 23.75 | 23.75 | 23.61 | 23.61 | 23.52 | - |
| 30 Jan 2024 | 23.69 | 23.69 | 23.62 | 23.64 | 23.55 | - |
| 29 Jan 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 23.64 | - |
| 26 Jan 2024 | 23.89 | 24.00 | 23.88 | 23.97 | 23.88 | - |
| 25 Jan 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | - |
| 24 Jan 2024 | 23.13 | 23.20 | 23.13 | 23.20 | 23.11 | - |
| 23 Jan 2024 | 23.00 | 23.28 | 23.00 | 23.22 | 23.13 | - |
| 22 Jan 2024 | 22.94 | 23.26 | 22.94 | 23.25 | 23.16 | - |
| 19 Jan 2024 | 22.87 | 22.95 | 22.87 | 22.95 | 22.86 | - |
| 18 Jan 2024 | 23.15 | 23.25 | 22.95 | 22.96 | 22.87 | - |
| 17 Jan 2024 | 23.26 | 23.35 | 23.26 | 23.26 | 23.17 | - |
| 16 Jan 2024 | 23.23 | 23.29 | 23.23 | 23.29 | 23.20 | - |
| 15 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | - |
| 12 Jan 2024 | 23.21 | 23.32 | 23.21 | 23.29 | 23.20 | - |
| 11 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | - |
| 10 Jan 2024 | 23.59 | 23.74 | 23.32 | 23.74 | 23.65 | 95 |
| 09 Jan 2024 | 23.67 | 23.71 | 23.67 | 23.67 | 23.58 | - |
| 08 Jan 2024 | 23.26 | 23.73 | 23.26 | 23.73 | 23.64 | - |
| 05 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
| 04 Jan 2024 | 22.52 | 22.72 | 22.52 | 22.72 | 22.63 | - |
| 03 Jan 2024 | 22.43 | 22.68 | 22.43 | 22.56 | 22.47 | - |
| 02 Jan 2024 | 22.14 | 22.52 | 22.14 | 22.50 | 22.41 | - |
| 29 Dec 2023 | 22.11 | 22.20 | 22.06 | 22.17 | 22.08 | - |
| 28 Dec 2023 | 22.11 | 22.11 | 22.06 | 22.06 | 21.97 | - |
| 27 Dec 2023 | 22.24 | 22.24 | 22.15 | 22.15 | 22.06 | - |
| 22 Dec 2023 | 21.99 | 22.30 | 21.99 | 22.30 | 22.21 | - |
| 21 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.28 | - |
| 20 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.34 | - |
| 19 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.20 | - |
| 18 Dec 2023 | 22.00 | 22.43 | 22.00 | 22.43 | 22.34 | - |
| 15 Dec 2023 | 22.26 | 22.26 | 22.00 | 22.00 | 21.91 | - |
| 14 Dec 2023 | 22.14 | 22.29 | 22.14 | 22.29 | 22.20 | - |
| 14 Dec 2023 | 0.1 Dividend | |||||
| 13 Dec 2023 | 21.05 | 21.52 | 21.05 | 21.52 | 21.34 | - |
| 12 Dec 2023 | 21.46 | 21.46 | 21.09 | 21.09 | 20.91 | - |
| 11 Dec 2023 | 21.44 | 21.69 | 21.42 | 21.42 | 21.24 | - |
| 08 Dec 2023 | 21.52 | 21.53 | 21.52 | 21.53 | 21.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.