Arthur J. Gallagher & Co (GAH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 241.60 | 242.10 | 240.30 | 240.60 | 240.60 | - |
| 13 June 2024 | 238.50 | 241.30 | 238.50 | 241.30 | 241.30 | - |
| 12 June 2024 | 237.40 | 237.70 | 237.20 | 237.30 | 237.30 | - |
| 11 June 2024 | 235.60 | 237.50 | 235.40 | 237.50 | 237.50 | - |
| 10 June 2024 | 235.00 | 235.20 | 234.00 | 235.20 | 235.20 | - |
| 07 June 2024 | 229.90 | 233.80 | 229.20 | 233.80 | 233.80 | - |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 231.20 | 232.50 | 230.00 | 230.00 | 229.40 | - |
| 05 June 2024 | 234.00 | 234.00 | 232.00 | 233.40 | 232.79 | - |
| 04 June 2024 | 230.60 | 233.80 | 230.40 | 233.20 | 232.59 | - |
| 03 June 2024 | 232.80 | 232.80 | 230.40 | 230.40 | 229.80 | - |
| 31 May 2024 | 229.00 | 232.60 | 228.10 | 232.60 | 231.99 | - |
| 30 May 2024 | 224.90 | 229.70 | 224.90 | 229.70 | 229.10 | - |
| 29 May 2024 | 227.10 | 228.10 | 226.40 | 227.40 | 226.81 | - |
| 28 May 2024 | 228.40 | 228.50 | 227.70 | 227.70 | 227.11 | - |
| 27 May 2024 | 231.10 | 231.10 | 228.90 | 229.20 | 228.60 | - |
| 24 May 2024 | 230.70 | 231.30 | 230.70 | 231.30 | 230.70 | - |
| 23 May 2024 | 237.40 | 237.40 | 232.60 | 232.60 | 231.99 | - |
| 22 May 2024 | 236.70 | 238.10 | 236.20 | 237.10 | 236.48 | - |
| 21 May 2024 | 235.00 | 236.60 | 234.10 | 236.60 | 235.98 | - |
| 20 May 2024 | 235.70 | 237.40 | 235.70 | 236.40 | 235.78 | - |
| 17 May 2024 | 234.00 | 235.20 | 234.00 | 235.20 | 234.59 | - |
| 16 May 2024 | 230.20 | 233.70 | 229.60 | 233.40 | 232.79 | - |
| 15 May 2024 | 230.50 | 232.10 | 230.30 | 230.90 | 230.30 | - |
| 14 May 2024 | 230.00 | 231.00 | 229.80 | 230.00 | 229.40 | - |
| 13 May 2024 | 231.80 | 231.80 | 231.00 | 231.00 | 230.40 | - |
| 10 May 2024 | 229.40 | 231.70 | 229.40 | 231.70 | 231.10 | - |
| 09 May 2024 | 226.60 | 228.50 | 226.60 | 228.50 | 227.90 | - |
| 08 May 2024 | 227.00 | 227.70 | 226.90 | 227.70 | 227.11 | - |
| 07 May 2024 | 224.80 | 226.30 | 224.80 | 226.30 | 225.71 | - |
| 06 May 2024 | 220.80 | 224.50 | 220.80 | 224.50 | 223.91 | - |
| 03 May 2024 | 222.30 | 222.60 | 219.50 | 220.30 | 219.73 | - |
| 02 May 2024 | 221.50 | 223.30 | 221.50 | 222.70 | 222.12 | - |
| 30 Apr 2024 | 217.10 | 219.10 | 216.20 | 219.10 | 218.53 | - |
| 29 Apr 2024 | 217.40 | 218.10 | 216.70 | 216.90 | 216.33 | - |
| 26 Apr 2024 | 220.60 | 221.90 | 217.80 | 217.80 | 217.23 | - |
| 25 Apr 2024 | 219.50 | 219.60 | 219.00 | 219.60 | 219.03 | - |
| 24 Apr 2024 | 222.00 | 222.00 | 220.10 | 220.10 | 219.53 | - |
| 23 Apr 2024 | 221.60 | 222.80 | 221.60 | 221.90 | 221.32 | - |
| 22 Apr 2024 | 221.20 | 224.20 | 221.20 | 224.10 | 223.52 | - |
| 19 Apr 2024 | 217.30 | 221.20 | 217.30 | 221.20 | 220.62 | - |
| 18 Apr 2024 | 215.00 | 220.20 | 215.00 | 219.60 | 219.03 | - |
| 17 Apr 2024 | 216.60 | 217.90 | 215.60 | 216.50 | 215.94 | - |
| 16 Apr 2024 | 217.50 | 217.90 | 215.40 | 217.90 | 217.33 | - |
| 15 Apr 2024 | 220.00 | 221.50 | 219.40 | 219.40 | 218.83 | - |
| 12 Apr 2024 | 221.50 | 223.40 | 219.50 | 219.50 | 218.93 | - |
| 11 Apr 2024 | 222.10 | 222.50 | 221.50 | 222.50 | 221.92 | - |
| 10 Apr 2024 | 223.70 | 223.80 | 221.20 | 222.60 | 222.02 | - |
| 09 Apr 2024 | 223.60 | 223.60 | 223.30 | 223.40 | 222.82 | - |
| 08 Apr 2024 | 223.80 | 224.40 | 223.80 | 223.90 | 223.32 | - |
| 05 Apr 2024 | 220.90 | 224.70 | 220.70 | 224.60 | 224.01 | - |
| 04 Apr 2024 | 225.70 | 225.70 | 224.70 | 224.70 | 224.11 | - |
| 03 Apr 2024 | 226.30 | 227.10 | 226.30 | 227.10 | 226.51 | - |
| 02 Apr 2024 | 228.90 | 229.00 | 227.50 | 227.80 | 227.21 | - |
| 28 Mar 2024 | 227.90 | 231.10 | 227.90 | 230.70 | 230.10 | - |
| 27 Mar 2024 | 227.00 | 227.20 | 226.70 | 226.70 | 226.11 | - |
| 26 Mar 2024 | 225.70 | 227.30 | 225.20 | 227.00 | 226.41 | - |
| 25 Mar 2024 | 226.80 | 227.20 | 226.20 | 226.20 | 225.61 | - |
| 22 Mar 2024 | 230.00 | 230.00 | 229.40 | 229.40 | 228.80 | - |
| 21 Mar 2024 | 233.60 | 234.10 | 231.30 | 231.30 | 230.70 | - |
| 20 Mar 2024 | 232.60 | 233.70 | 232.60 | 233.70 | 233.09 | - |
| 19 Mar 2024 | 232.50 | 232.60 | 232.20 | 232.30 | 231.69 | - |
| 18 Mar 2024 | 231.70 | 233.70 | 230.70 | 233.20 | 232.59 | - |
| 15 Mar 2024 | 233.20 | 233.30 | 232.80 | 232.80 | 232.19 | - |
| 14 Mar 2024 | 232.70 | 233.60 | 232.70 | 233.60 | 232.99 | - |
| 13 Mar 2024 | 232.40 | 232.40 | 231.20 | 231.70 | 231.10 | - |
| 12 Mar 2024 | 230.50 | 231.90 | 229.60 | 231.90 | 231.30 | - |
| 11 Mar 2024 | 228.50 | 229.70 | 228.50 | 229.70 | 229.10 | - |
| 08 Mar 2024 | 226.80 | 228.80 | 226.80 | 228.80 | 228.20 | - |
| 07 Mar 2024 | 226.50 | 228.20 | 226.50 | 227.50 | 226.91 | - |
| 06 Mar 2024 | 224.50 | 226.90 | 224.50 | 226.90 | 226.31 | - |
| 05 Mar 2024 | 221.80 | 224.00 | 221.80 | 224.00 | 223.42 | - |
| 04 Mar 2024 | 223.30 | 223.30 | 222.70 | 223.20 | 222.62 | - |
| 01 Mar 2024 | 224.80 | 224.80 | 223.60 | 223.60 | 223.02 | - |
| 29 Feb 2024 | 224.60 | 225.10 | 222.70 | 225.10 | 224.51 | - |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 223.30 | 225.90 | 223.30 | 225.90 | 224.71 | - |
| 27 Feb 2024 | 223.60 | 223.60 | 222.90 | 222.90 | 221.73 | - |
| 26 Feb 2024 | 224.90 | 224.90 | 224.30 | 224.50 | 223.32 | - |
| 23 Feb 2024 | 225.00 | 225.80 | 224.70 | 225.20 | 224.02 | - |
| 22 Feb 2024 | 220.90 | 225.40 | 220.90 | 225.40 | 224.21 | - |
| 21 Feb 2024 | 222.20 | 222.30 | 220.50 | 220.50 | 219.34 | - |
| 20 Feb 2024 | 220.20 | 222.30 | 219.50 | 222.30 | 221.13 | - |
| 19 Feb 2024 | 220.80 | 221.10 | 220.60 | 220.60 | 219.44 | - |
| 16 Feb 2024 | 222.00 | 223.20 | 221.90 | 223.20 | 222.03 | - |
| 15 Feb 2024 | 221.60 | 222.90 | 221.60 | 222.90 | 221.73 | - |
| 14 Feb 2024 | 219.30 | 221.60 | 219.30 | 220.60 | 219.44 | - |
| 13 Feb 2024 | 219.10 | 219.50 | 218.50 | 219.50 | 218.35 | - |
| 12 Feb 2024 | 220.10 | 220.70 | 218.50 | 218.50 | 217.35 | - |
| 09 Feb 2024 | 218.60 | 219.60 | 218.50 | 219.60 | 218.45 | - |
| 08 Feb 2024 | 217.90 | 219.80 | 217.90 | 219.10 | 217.95 | - |
| 07 Feb 2024 | 216.30 | 219.00 | 216.30 | 218.00 | 216.85 | - |
| 06 Feb 2024 | 218.50 | 219.20 | 217.90 | 217.90 | 216.75 | 23 |
| 05 Feb 2024 | 214.40 | 218.40 | 214.40 | 218.00 | 216.85 | - |
| 02 Feb 2024 | 212.40 | 215.10 | 212.00 | 214.60 | 213.47 | - |
| 01 Feb 2024 | 213.90 | 214.20 | 209.90 | 211.80 | 210.69 | - |
| 31 Jan 2024 | 212.00 | 214.20 | 212.00 | 213.30 | 212.18 | - |
| 30 Jan 2024 | 210.00 | 212.40 | 210.00 | 212.40 | 211.28 | - |
| 29 Jan 2024 | 213.50 | 214.00 | 212.40 | 212.50 | 211.38 | - |
| 26 Jan 2024 | 217.60 | 218.30 | 212.80 | 212.80 | 211.68 | - |
| *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.