Arthur J. Gallagher & Co (GAH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 230.70 | 231.30 | 230.70 | 231.30 | 231.30 | - |
| 23 May 2024 | 237.40 | 237.40 | 232.60 | 232.60 | 232.60 | - |
| 22 May 2024 | 236.70 | 238.10 | 236.20 | 237.10 | 237.10 | - |
| 21 May 2024 | 235.00 | 236.60 | 234.10 | 236.60 | 236.60 | - |
| 20 May 2024 | 235.70 | 237.40 | 235.70 | 236.40 | 236.40 | - |
| 17 May 2024 | 234.00 | 235.20 | 234.00 | 235.20 | 235.20 | - |
| 16 May 2024 | 230.20 | 233.70 | 229.60 | 233.40 | 233.40 | - |
| 15 May 2024 | 230.50 | 232.10 | 230.30 | 230.90 | 230.90 | - |
| 14 May 2024 | 230.00 | 231.00 | 229.80 | 230.00 | 230.00 | - |
| 13 May 2024 | 231.80 | 231.80 | 231.00 | 231.00 | 231.00 | - |
| 10 May 2024 | 229.40 | 231.70 | 229.40 | 231.70 | 231.70 | - |
| 09 May 2024 | 226.60 | 228.50 | 226.60 | 228.50 | 228.50 | - |
| 08 May 2024 | 227.00 | 227.70 | 226.90 | 227.70 | 227.70 | - |
| 07 May 2024 | 224.80 | 226.30 | 224.80 | 226.30 | 226.30 | - |
| 06 May 2024 | 220.80 | 224.50 | 220.80 | 224.50 | 224.50 | - |
| 03 May 2024 | 222.30 | 222.60 | 219.50 | 220.30 | 220.30 | - |
| 02 May 2024 | 221.50 | 223.30 | 221.50 | 222.70 | 222.70 | - |
| 30 Apr 2024 | 217.10 | 219.10 | 216.20 | 219.10 | 219.10 | - |
| 29 Apr 2024 | 217.40 | 218.10 | 216.70 | 216.90 | 216.90 | - |
| 26 Apr 2024 | 220.60 | 221.90 | 217.80 | 217.80 | 217.80 | - |
| 25 Apr 2024 | 219.50 | 219.60 | 219.00 | 219.60 | 219.60 | - |
| 24 Apr 2024 | 222.00 | 222.00 | 220.10 | 220.10 | 220.10 | - |
| 23 Apr 2024 | 221.60 | 222.80 | 221.60 | 221.90 | 221.90 | - |
| 22 Apr 2024 | 221.20 | 224.20 | 221.20 | 224.10 | 224.10 | - |
| 19 Apr 2024 | 217.30 | 221.20 | 217.30 | 221.20 | 221.20 | - |
| 18 Apr 2024 | 215.00 | 220.20 | 215.00 | 219.60 | 219.60 | - |
| 17 Apr 2024 | 216.60 | 217.90 | 215.60 | 216.50 | 216.50 | - |
| 16 Apr 2024 | 217.50 | 217.90 | 215.40 | 217.90 | 217.90 | - |
| 15 Apr 2024 | 220.00 | 221.50 | 219.40 | 219.40 | 219.40 | - |
| 12 Apr 2024 | 221.50 | 223.40 | 219.50 | 219.50 | 219.50 | - |
| 11 Apr 2024 | 222.10 | 222.50 | 221.50 | 222.50 | 222.50 | - |
| 10 Apr 2024 | 223.70 | 223.80 | 221.20 | 222.60 | 222.60 | - |
| 09 Apr 2024 | 223.60 | 223.60 | 223.30 | 223.40 | 223.40 | - |
| 08 Apr 2024 | 223.80 | 224.40 | 223.80 | 223.90 | 223.90 | - |
| 05 Apr 2024 | 220.90 | 224.70 | 220.70 | 224.60 | 224.60 | - |
| 04 Apr 2024 | 225.70 | 225.70 | 224.70 | 224.70 | 224.70 | - |
| 03 Apr 2024 | 226.30 | 227.10 | 226.30 | 227.10 | 227.10 | - |
| 02 Apr 2024 | 228.90 | 229.00 | 227.50 | 227.80 | 227.80 | - |
| 28 Mar 2024 | 227.90 | 231.10 | 227.90 | 230.70 | 230.70 | - |
| 27 Mar 2024 | 227.00 | 227.20 | 226.70 | 226.70 | 226.70 | - |
| 26 Mar 2024 | 225.70 | 227.30 | 225.20 | 227.00 | 227.00 | - |
| 25 Mar 2024 | 226.80 | 227.20 | 226.20 | 226.20 | 226.20 | - |
| 22 Mar 2024 | 230.00 | 230.00 | 229.40 | 229.40 | 229.40 | - |
| 21 Mar 2024 | 233.60 | 234.10 | 231.30 | 231.30 | 231.30 | - |
| 20 Mar 2024 | 232.60 | 233.70 | 232.60 | 233.70 | 233.70 | - |
| 19 Mar 2024 | 232.50 | 232.60 | 232.20 | 232.30 | 232.30 | - |
| 18 Mar 2024 | 231.70 | 233.70 | 230.70 | 233.20 | 233.20 | - |
| 15 Mar 2024 | 233.20 | 233.30 | 232.80 | 232.80 | 232.80 | - |
| 14 Mar 2024 | 232.70 | 233.60 | 232.70 | 233.60 | 233.60 | - |
| 13 Mar 2024 | 232.40 | 232.40 | 231.20 | 231.70 | 231.70 | - |
| 12 Mar 2024 | 230.50 | 231.90 | 229.60 | 231.90 | 231.90 | - |
| 11 Mar 2024 | 228.50 | 229.70 | 228.50 | 229.70 | 229.70 | - |
| 08 Mar 2024 | 226.80 | 228.80 | 226.80 | 228.80 | 228.80 | - |
| 07 Mar 2024 | 226.50 | 228.20 | 226.50 | 227.50 | 227.50 | - |
| 06 Mar 2024 | 224.50 | 226.90 | 224.50 | 226.90 | 226.90 | - |
| 05 Mar 2024 | 221.80 | 224.00 | 221.80 | 224.00 | 224.00 | - |
| 04 Mar 2024 | 223.30 | 223.30 | 222.70 | 223.20 | 223.20 | - |
| 01 Mar 2024 | 224.80 | 224.80 | 223.60 | 223.60 | 223.60 | - |
| 29 Feb 2024 | 224.60 | 225.10 | 222.70 | 225.10 | 225.10 | - |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 223.30 | 225.90 | 223.30 | 225.90 | 225.30 | - |
| 27 Feb 2024 | 223.60 | 223.60 | 222.90 | 222.90 | 222.31 | - |
| 26 Feb 2024 | 224.90 | 224.90 | 224.30 | 224.50 | 223.90 | - |
| 23 Feb 2024 | 225.00 | 225.80 | 224.70 | 225.20 | 224.60 | - |
| 22 Feb 2024 | 220.90 | 225.40 | 220.90 | 225.40 | 224.80 | - |
| 21 Feb 2024 | 222.20 | 222.30 | 220.50 | 220.50 | 219.91 | - |
| 20 Feb 2024 | 220.20 | 222.30 | 219.50 | 222.30 | 221.71 | - |
| 19 Feb 2024 | 220.80 | 221.10 | 220.60 | 220.60 | 220.01 | - |
| 16 Feb 2024 | 222.00 | 223.20 | 221.90 | 223.20 | 222.61 | - |
| 15 Feb 2024 | 221.60 | 222.90 | 221.60 | 222.90 | 222.31 | - |
| 14 Feb 2024 | 219.30 | 221.60 | 219.30 | 220.60 | 220.01 | - |
| 13 Feb 2024 | 219.10 | 219.50 | 218.50 | 219.50 | 218.92 | - |
| 12 Feb 2024 | 220.10 | 220.70 | 218.50 | 218.50 | 217.92 | - |
| 09 Feb 2024 | 218.60 | 219.60 | 218.50 | 219.60 | 219.02 | - |
| 08 Feb 2024 | 217.90 | 219.80 | 217.90 | 219.10 | 218.52 | - |
| 07 Feb 2024 | 216.30 | 219.00 | 216.30 | 218.00 | 217.42 | - |
| 06 Feb 2024 | 218.50 | 219.20 | 217.90 | 217.90 | 217.32 | 23 |
| 05 Feb 2024 | 214.40 | 218.40 | 214.40 | 218.00 | 217.42 | - |
| 02 Feb 2024 | 212.40 | 215.10 | 212.00 | 214.60 | 214.03 | - |
| 01 Feb 2024 | 213.90 | 214.20 | 209.90 | 211.80 | 211.24 | - |
| 31 Jan 2024 | 212.00 | 214.20 | 212.00 | 213.30 | 212.73 | - |
| 30 Jan 2024 | 210.00 | 212.40 | 210.00 | 212.40 | 211.84 | - |
| 29 Jan 2024 | 213.50 | 214.00 | 212.40 | 212.50 | 211.94 | - |
| 26 Jan 2024 | 217.60 | 218.30 | 212.80 | 212.80 | 212.23 | - |
| 25 Jan 2024 | 219.00 | 219.50 | 217.10 | 217.10 | 216.52 | - |
| 24 Jan 2024 | 219.70 | 220.20 | 219.00 | 219.50 | 218.92 | - |
| 23 Jan 2024 | 216.50 | 221.30 | 216.50 | 220.20 | 219.62 | - |
| 22 Jan 2024 | 219.00 | 219.50 | 218.40 | 218.40 | 217.82 | - |
| 19 Jan 2024 | 216.50 | 219.40 | 216.50 | 219.40 | 218.82 | - |
| 18 Jan 2024 | 213.40 | 215.90 | 213.40 | 215.90 | 215.33 | - |
| 17 Jan 2024 | 212.70 | 216.10 | 212.60 | 215.30 | 214.73 | - |
| 16 Jan 2024 | 213.10 | 214.80 | 212.90 | 214.40 | 213.83 | - |
| 15 Jan 2024 | 213.10 | 213.50 | 213.00 | 213.00 | 212.43 | - |
| 12 Jan 2024 | 210.20 | 212.50 | 210.20 | 212.50 | 211.94 | - |
| 11 Jan 2024 | 208.80 | 210.30 | 208.70 | 209.80 | 209.24 | - |
| 10 Jan 2024 | 205.60 | 207.20 | 205.40 | 207.20 | 206.65 | - |
| 09 Jan 2024 | 205.40 | 205.80 | 205.40 | 205.60 | 205.05 | - |
| 08 Jan 2024 | 203.90 | 205.60 | 203.60 | 205.60 | 205.05 | - |
| 05 Jan 2024 | 205.20 | 205.70 | 204.00 | 204.00 | 203.46 | - |
| 04 Jan 2024 | 205.00 | 207.20 | 204.70 | 207.20 | 206.65 | - |
| *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.