Australia Markets closed

Gibson Energy Inc. (8GB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.40+0.60 (+3.57%)
At close: 09:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 June 202216.9017.5016.9017.4017.4043
23 June 202217.6017.6016.8016.8016.80-
22 June 2022------
21 June 202217.5018.0017.5017.9017.90-
20 June 202217.2017.3017.0017.3017.30-
17 June 202217.9017.9017.1017.1017.10-
16 June 202219.1019.1018.2018.2018.20185
15 June 202219.6019.7018.9019.0019.00-
14 June 202219.8019.9019.6019.7019.7020
13 June 202220.4020.4019.7019.8019.80100
10 June 202220.2020.4020.2020.4020.40-
09 June 202220.4020.4020.2020.2020.20-
08 June 202220.4020.4020.2020.4020.40-
07 June 202220.0020.4020.0020.4020.40-
06 June 202220.2020.2020.0020.0020.00-
03 June 202220.2020.2020.2020.2020.20-
02 June 202220.0020.2019.8020.2020.2045
01 June 202219.6020.2019.6020.0020.00-
31 May 202219.3019.5019.3019.5019.50-
30 May 202219.3019.4019.3019.4019.40-
27 May 202219.1019.3019.1019.3019.30-
26 May 202218.8019.0018.6019.0019.00-
25 May 202218.7018.9018.7018.7018.70-
24 May 202218.7018.7018.3018.6018.60-
23 May 202218.9019.1018.7018.7018.7016
20 May 202218.8018.9018.8018.8018.80-
19 May 202219.0019.0018.5018.7018.70-
18 May 202219.0019.0018.9018.9018.90-
17 May 202218.9019.0018.7019.0019.00-
16 May 202218.4018.9018.4018.8018.80-
13 May 202218.2018.6018.2018.5018.50-
12 May 202218.1018.1018.0018.1018.10-
11 May 202218.1018.3018.0018.1018.10220
10 May 202218.4018.5018.0018.1018.10-
09 May 202219.1019.1018.2018.4018.40-
06 May 202218.9019.0018.7019.0019.00-
05 May 202219.2019.2018.7018.7018.70-
04 May 202218.7019.1018.6019.1019.10-
03 May 202218.1018.6017.8018.6018.6040
02 May 202218.0018.0017.8017.8017.80-
29 Apr 202218.5018.5017.9017.9017.90-
28 Apr 202218.0018.4018.0018.4018.40-
27 Apr 202217.5018.0017.5017.9017.90-
26 Apr 202217.5017.6017.4017.4017.40-
25 Apr 202217.7017.7017.3017.5017.50-
22 Apr 202218.2018.2017.7017.7017.70-
21 Apr 202218.2018.6018.2018.2018.20-
20 Apr 202218.6018.7018.0018.0018.00-
19 Apr 202218.5018.6018.2018.6018.60-
14 Apr 202218.2018.4018.2018.2018.20-
13 Apr 202218.0018.2017.8018.2018.20-
12 Apr 202217.8018.1017.8017.9017.90-
11 Apr 202218.1018.1017.7017.7017.70-
08 Apr 202218.2018.2018.0018.1018.10220
07 Apr 202218.2018.2018.0018.1018.10-
06 Apr 202218.3018.3018.1018.2018.20-
05 Apr 202218.2018.6018.2018.2018.20220
04 Apr 202218.1018.3018.1018.3018.30-
01 Apr 202218.0018.0017.8018.0018.00-
31 Mar 202217.8018.1017.8017.9017.90-
30 Mar 202218.3018.5017.8017.8017.80100
30 Mar 20220.37 Dividend
29 Mar 202218.6018.8018.0018.2017.8333
28 Mar 202219.0019.0018.4018.5018.12125
25 Mar 202218.5018.8018.5018.8018.42300
24 Mar 202218.4018.5018.4018.5018.12-
23 Mar 202218.1018.4018.1018.2017.83-
22 Mar 202218.2018.2017.9018.1017.73-
21 Mar 202217.5018.1017.5018.0017.63-
18 Mar 202217.4017.5017.3017.5017.14-
17 Mar 202217.3017.6017.3017.3016.95-
16 Mar 202217.3017.4017.2017.2016.85-
15 Mar 202217.3017.3017.1017.2016.85-
14 Mar 202217.9017.9017.3017.3016.95-
11 Mar 202217.9018.0017.8017.9017.54-
10 Mar 202217.5017.9017.5017.9017.54-
09 Mar 202218.1018.1017.3017.5017.14-
08 Mar 202218.2018.3018.0018.1017.7350
07 Mar 202218.3018.5018.0018.3017.9352
04 Mar 202217.7018.1017.7018.1017.73-
03 Mar 202218.0018.1017.5017.5017.14300
02 Mar 202217.3018.0017.3017.9017.54-
01 Mar 202217.3017.5017.2017.2016.85-
28 Feb 202216.6017.2016.6017.2016.85-
25 Feb 202216.2016.5016.2016.5016.16-
24 Feb 202216.4016.6016.1016.1015.77-
23 Feb 202215.7016.6015.7016.3015.97-
22 Feb 202216.6016.6015.3015.7015.38-
21 Feb 202216.8016.8016.6016.6016.2620
18 Feb 202216.8016.8016.5016.5016.16-
17 Feb 202216.7016.8016.7016.7016.36-
16 Feb 202216.7016.7016.6016.6016.26-
15 Feb 202216.7016.7016.4016.6016.26-
14 Feb 202216.7016.8016.6016.8016.46-
11 Feb 202216.4016.7016.4016.6016.26-
10 Feb 202216.3016.4016.2016.3015.97-
09 Feb 202216.2016.4016.2016.3015.97-
08 Feb 202216.3016.3016.1016.2015.87-
07 Feb 202216.6016.6016.2016.3015.97-
04 Feb 202216.6016.6016.5016.5016.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...