SGT German Private Equity GmbH & Co. KGaA (GAI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM 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 |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 5,727 |
| 07 May 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 1,043 |
| 06 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 03 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 02 May 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 7,294 |
| 30 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 29 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 26 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 25 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 24 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 23 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 7,526 |
| 22 Apr 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5550 | 0.5550 | 8,890 |
| 19 Apr 2024 | 0.6300 | 0.6300 | 0.5950 | 0.5950 | 0.5950 | 1,187 |
| 18 Apr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 150 |
| 17 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,125 |
| 16 Apr 2024 | 0.5800 | 0.6200 | 0.5550 | 0.6200 | 0.6200 | 7,979 |
| 15 Apr 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 200 |
| 12 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 11 Apr 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 743 |
| 10 Apr 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6350 | 12,554 |
| 09 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 2,290 |
| 08 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 05 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 04 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 03 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 02 Apr 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6350 | 0.6350 | 2,000 |
| 28 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 27 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 26 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 25 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 22 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 21 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 19 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 18 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 15 Mar 2024 | 0.5750 | 0.6550 | 0.5300 | 0.6300 | 0.6300 | 94,963 |
| 14 Mar 2024 | 0.4520 | 0.6000 | 0.4520 | 0.5650 | 0.5650 | 131,750 |
| 13 Mar 2024 | 1.4300 | 1.4700 | 0.7200 | 0.7700 | 0.7700 | 130,520 |
| 12 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 2,001 |
| 08 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,852 |
| 06 Mar 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 2,951 |
| 05 Mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 800 |
| 04 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 3,000 |
| 01 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 4,850 |
| 29 Feb 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 4,002 |
| 28 Feb 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 10,632 |
| 27 Feb 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 765 |
| 26 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 2,500 |
| 20 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,453 |
| 16 Feb 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 2,000 |
| 15 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 750 |
| 14 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 13 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,090 |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 08 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,010 |
| 07 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 01 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1 |
| 31 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 491 |
| 29 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 26 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 720 |
| 25 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| 22 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Jan 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 175 |
| 18 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 805 |
| 17 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 258 |
| 16 Jan 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 1,570 |
| 15 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
| 09 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 1,000 |
| 08 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| 05 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 3,500 |
| 04 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Dec 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 4,456 |
| 28 Dec 2023 | 1.4900 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 18,969 |
| 27 Dec 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 226 |
| 22 Dec 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 500 |
| 21 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 20 Dec 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 1,860 |
| 19 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 2,000 |
| 18 Dec 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,000 |
| 15 Dec 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 4,000 |
| 14 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| *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.