Arthur J. Gallagher & Co (GAH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 15 |
| 04 July 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 03 July 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| 02 July 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| 01 July 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| 28 June 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 27 June 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 26 June 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 25 June 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
| 24 June 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 21 June 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 20 June 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 19 June 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 18 June 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 17 June 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 14 June 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| 13 June 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 12 June 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 11 June 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
| 10 June 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 07 June 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 230.70 | - |
| 05 June 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.49 | - |
| 04 June 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.10 | - |
| 03 June 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.30 | - |
| 31 May 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.41 | - |
| 30 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.42 | - |
| 29 May 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.61 | - |
| 28 May 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.91 | - |
| 27 May 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.60 | - |
| 24 May 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.40 | - |
| 23 May 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 236.98 | - |
| 22 May 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.19 | - |
| 21 May 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 234.49 | - |
| 20 May 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.19 | - |
| 17 May 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.29 | - |
| 16 May 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.70 | - |
| 15 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.10 | - |
| 14 May 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.60 | - |
| 13 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.20 | - |
| 10 May 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 228.80 | - |
| 09 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.11 | - |
| 08 May 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.51 | - |
| 07 May 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.32 | - |
| 06 May 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.43 | - |
| 03 May 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.82 | - |
| 02 May 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.32 | - |
| 30 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.64 | - |
| 29 Apr 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.14 | - |
| 26 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.13 | - |
| 25 Apr 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.83 | - |
| 24 Apr 2024 | 222.10 | 224.60 | 222.10 | 224.60 | 224.02 | 10 |
| 23 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.12 | - |
| 22 Apr 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 220.73 | - |
| 19 Apr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.84 | - |
| 18 Apr 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 214.54 | - |
| 17 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.44 | - |
| 16 Apr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.04 | - |
| 15 Apr 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.53 | - |
| 12 Apr 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.03 | - |
| 11 Apr 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.62 | - |
| 10 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.22 | - |
| 09 Apr 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.12 | - |
| 08 Apr 2024 | 223.90 | 224.40 | 223.90 | 224.40 | 223.82 | 15 |
| 05 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.43 | - |
| 04 Apr 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.21 | - |
| 03 Apr 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.81 | - |
| 02 Apr 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.41 | - |
| 28 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.41 | - |
| 27 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.51 | - |
| 26 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.21 | - |
| 25 Mar 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.31 | - |
| 22 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 229.50 | - |
| 21 Mar 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.09 | - |
| 20 Mar 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.10 | - |
| 19 Mar 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.00 | - |
| 18 Mar 2024 | 231.80 | 233.40 | 231.80 | 233.40 | 232.79 | 9 |
| 15 Mar 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 232.69 | - |
| 14 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.20 | - |
| 13 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.90 | - |
| 12 Mar 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.00 | - |
| 11 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.11 | - |
| 08 Mar 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.31 | - |
| 07 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.01 | - |
| 06 Mar 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.02 | - |
| 05 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.32 | - |
| 04 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.82 | - |
| 01 Mar 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.32 | - |
| 29 Feb 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.12 | - |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.22 | - |
| 27 Feb 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.52 | - |
| 26 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.81 | - |
| 23 Feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 223.91 | - |
| 22 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.83 | - |
| 21 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.23 | - |
| 20 Feb 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 219.14 | - |
| 19 Feb 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 219.74 | - |
| 16 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.93 | - |
| *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.