Arthur J. Gallagher & Co. (GAH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 19 |
| 08 May 2024 | 226.90 | 229.10 | 226.90 | 229.10 | 229.10 | 19 |
| 07 May 2024 | 224.70 | 227.50 | 224.70 | 227.50 | 227.50 | 10 |
| 06 May 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 03 May 2024 | 221.40 | 221.40 | 219.80 | 219.80 | 219.80 | 10 |
| 02 May 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 30 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 29 Apr 2024 | 217.50 | 217.50 | 217.00 | 217.00 | 217.00 | 30 |
| 26 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 25 Apr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 24 Apr 2024 | 221.60 | 224.00 | 221.60 | 224.00 | 224.00 | 45 |
| 23 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 22 Apr 2024 | 223.40 | 225.90 | 223.40 | 225.90 | 225.90 | 164 |
| 19 Apr 2024 | 218.30 | 220.30 | 218.30 | 220.30 | 220.30 | 30 |
| 18 Apr 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 17 Apr 2024 | 216.60 | 216.80 | 216.60 | 216.80 | 216.80 | 30 |
| 16 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 15 Apr 2024 | 220.00 | 222.30 | 220.00 | 220.00 | 220.00 | 110 |
| 12 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 11 Apr 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 10 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 09 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 08 Apr 2024 | 223.90 | 225.20 | 223.90 | 225.20 | 225.20 | 9 |
| 05 Apr 2024 | 221.00 | 224.20 | 219.80 | 224.20 | 224.20 | 39 |
| 04 Apr 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 03 Apr 2024 | 226.30 | 227.00 | 226.30 | 227.00 | 227.00 | 47 |
| 02 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 28 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| 27 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| 26 Mar 2024 | 225.40 | 228.70 | 225.40 | 228.70 | 228.70 | 20 |
| 25 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 22 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 21 Mar 2024 | 233.60 | 236.10 | 233.60 | 236.10 | 236.10 | 20 |
| 20 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 19 Mar 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 18 Mar 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 15 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 14 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 13 Mar 2024 | 232.00 | 233.30 | 232.00 | 233.30 | 233.30 | 10 |
| 12 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 11 Mar 2024 | 228.70 | 228.70 | 228.50 | 228.50 | 228.50 | 12 |
| 08 Mar 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 07 Mar 2024 | 226.60 | 227.10 | 226.60 | 227.10 | 227.10 | - |
| 06 Mar 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 05 Mar 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 04 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 10 |
| 01 Mar 2024 | 224.70 | 226.80 | 224.20 | 226.80 | 226.80 | 163 |
| 29 Feb 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 29 Feb 2024 | 0.6 Dividend | |||||
| 28 Feb 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.20 | - |
| 27 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.00 | - |
| 26 Feb 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.30 | - |
| 23 Feb 2024 | 224.90 | 226.80 | 224.90 | 226.80 | 226.19 | 5 |
| 22 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.81 | - |
| 21 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.80 | - |
| 20 Feb 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.11 | - |
| 19 Feb 2024 | 220.80 | 223.20 | 220.80 | 223.20 | 222.60 | 14 |
| 16 Feb 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.70 | - |
| 15 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.81 | - |
| 14 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.91 | - |
| 13 Feb 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.92 | - |
| 12 Feb 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.51 | - |
| 09 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.21 | - |
| 08 Feb 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.32 | - |
| 07 Feb 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.72 | - |
| 06 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.11 | - |
| 05 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.02 | - |
| 02 Feb 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.33 | - |
| 01 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.43 | - |
| 31 Jan 2024 | 211.60 | 215.40 | 211.60 | 215.40 | 214.82 | 5 |
| 30 Jan 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.74 | - |
| 29 Jan 2024 | 213.70 | 216.30 | 213.70 | 216.30 | 215.72 | 9 |
| 26 Jan 2024 | 218.00 | 218.00 | 211.40 | 211.40 | 210.83 | 30 |
| 25 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.91 | - |
| 24 Jan 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.21 | - |
| 23 Jan 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 215.92 | - |
| 22 Jan 2024 | 218.10 | 220.40 | 218.10 | 220.40 | 219.81 | 8 |
| 19 Jan 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.12 | - |
| 18 Jan 2024 | 213.40 | 216.90 | 213.40 | 216.90 | 216.32 | 100 |
| 17 Jan 2024 | 213.30 | 215.50 | 213.30 | 213.30 | 212.73 | 39 |
| 16 Jan 2024 | 213.50 | 215.50 | 213.50 | 215.50 | 214.92 | - |
| 15 Jan 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.64 | - |
| 12 Jan 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.64 | - |
| 11 Jan 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.14 | - |
| 10 Jan 2024 | 205.80 | 207.80 | 205.80 | 207.80 | 207.24 | 20 |
| 09 Jan 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.24 | 30 |
| 08 Jan 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.15 | - |
| 05 Jan 2024 | 205.50 | 207.90 | 205.50 | 207.90 | 207.34 | 30 |
| 04 Jan 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.35 | - |
| 03 Jan 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.65 | - |
| 02 Jan 2024 | 202.90 | 205.30 | 202.90 | 205.30 | 204.75 | 25 |
| 29 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.46 | - |
| 28 Dec 2023 | 199.70 | 202.60 | 199.70 | 202.60 | 202.06 | 30 |
| 27 Dec 2023 | 200.30 | 200.30 | 200.00 | 200.00 | 199.46 | 700 |
| 22 Dec 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 200.96 | - |
| 21 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 199.96 | - |
| 20 Dec 2023 | 203.90 | 203.90 | 203.90 | 203.90 | 203.35 | 140 |
| 19 Dec 2023 | 207.20 | 208.80 | 207.20 | 208.00 | 207.44 | 140 |
| 18 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.66 | - |
| 15 Dec 2023 | 205.60 | 205.60 | 203.10 | 203.10 | 202.56 | 50 |
| *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.