Australia markets closed

The Gap, Inc. (GAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.44-0.03 (-0.16%)
At close: 08:16AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.4418.4418.4418.4418.44-
25 Apr 202418.4718.4718.4718.4718.47-
24 Apr 202419.4819.4819.4819.4819.48-
23 Apr 202419.0919.0919.0919.0919.09-
22 Apr 202419.2619.2619.2619.2619.26-
19 Apr 202419.4719.4719.4719.4719.47-
18 Apr 202419.6519.6519.6519.6519.65-
17 Apr 202419.5219.5219.5219.5219.52-
16 Apr 202420.3920.5020.3920.5020.5035
15 Apr 202420.8920.8920.8920.8920.89-
12 Apr 202421.8221.8221.8221.8221.82-
11 Apr 202421.1421.1421.1421.1421.14-
10 Apr 202421.2621.2621.2621.2621.26-
09 Apr 202421.2821.2821.2821.2821.28-
09 Apr 20240.15 Dividend
08 Apr 202422.1722.1721.6721.6721.52641
05 Apr 202422.5722.5722.3222.3222.171,232
04 Apr 202423.7424.0023.7424.0023.83255
03 Apr 202424.4724.4724.4724.4724.30-
02 Apr 202425.2025.2425.2025.2025.03240
28 Mar 202424.9225.5024.9225.5025.32270
27 Mar 202425.4725.4725.4725.4725.29-
26 Mar 202425.6525.8825.6525.8825.7050
25 Mar 202425.8426.2525.8426.2526.07750
22 Mar 202425.9625.9625.9625.9625.78-
21 Mar 202424.5224.5224.5224.5224.35-
20 Mar 202423.0823.0823.0823.0822.92-
19 Mar 202422.4723.2422.4723.2423.08105
18 Mar 202421.4922.7921.4922.7922.63100
15 Mar 202420.9120.9120.9120.9120.77-
14 Mar 202420.8220.8220.8220.8220.68-
13 Mar 202420.5720.5720.5720.5720.43-
12 Mar 202419.6820.9019.6820.9020.76120
11 Mar 202418.8918.8918.8918.8918.76-
08 Mar 202418.4718.4718.4718.4718.34-
07 Mar 202417.3417.8017.3417.8017.68370
06 Mar 202418.3618.5018.3618.5018.37180
05 Mar 202417.5517.5517.5517.5517.43-
04 Mar 202417.4217.4217.4217.4217.30-
01 Mar 202417.3417.3417.3417.3417.22-
29 Feb 202417.5017.5017.5017.5017.38-
28 Feb 202417.9417.9417.9417.9417.82-
27 Feb 202417.6717.6717.6717.6717.54-
26 Feb 202417.8317.8317.8317.8317.70-
23 Feb 202417.5017.5017.5017.5017.38-
22 Feb 202417.5017.5017.5017.5017.38-
21 Feb 202417.4317.6217.4317.6217.5016
20 Feb 202418.1518.1518.1518.1518.02-
19 Feb 202418.1318.1318.1318.1318.00-
16 Feb 202418.4418.4418.4418.4418.31-
15 Feb 202418.5618.8018.5618.8018.67220
14 Feb 202418.3018.3018.3018.3018.17-
13 Feb 202419.2119.2119.2119.2119.08-
12 Feb 202418.3918.3918.3918.3918.26-
09 Feb 202418.4018.4018.4018.4018.27-
08 Feb 202418.2218.9118.2218.9118.78100
07 Feb 202418.1418.1418.1418.1418.01-
06 Feb 202418.4218.4218.4218.4218.29-
05 Feb 202418.0818.0818.0818.0817.96-
02 Feb 202417.6817.6817.6817.6817.56-
01 Feb 202417.1417.1417.1417.1417.02-
31 Jan 202417.6317.6317.6317.6317.51-
30 Jan 202417.7517.7517.7517.7517.63-
29 Jan 202417.9717.9717.9717.9717.85-
26 Jan 202417.7818.1317.7818.1318.00-
25 Jan 202417.2517.9417.2517.9417.82-
24 Jan 202417.4317.4317.3517.3517.23-
23 Jan 202417.1417.4617.1417.4617.34-
22 Jan 202417.1617.7217.1617.7217.595
19 Jan 202416.8917.1016.8917.1016.99-
18 Jan 202417.6617.6717.6617.6717.54100
17 Jan 202418.0018.0318.0018.0317.91350
16 Jan 202418.3118.3118.3118.3118.18-
15 Jan 202418.6918.6918.6918.6918.56-
12 Jan 202418.8918.8918.6918.6918.56-
11 Jan 202418.9818.9818.9818.9818.85-
10 Jan 202419.2719.6619.2719.6619.52100
09 Jan 202419.5719.5719.5719.5719.43-
08 Jan 202418.6919.7518.6919.7519.61505
05 Jan 202418.2318.2318.2318.2318.10-
04 Jan 202418.3818.3818.3818.3818.25-
03 Jan 202418.8318.8318.3918.3918.26-
02 Jan 202418.7418.7418.7418.7418.61-
02 Jan 20240.15 Dividend
29 Dec 202318.8218.8218.8218.8218.54-
28 Dec 202319.1419.1418.9718.9718.6925
27 Dec 202319.2319.2319.2319.2318.94-
22 Dec 202319.1019.1019.1019.1018.82-
21 Dec 202318.7618.7618.7018.7018.43220
20 Dec 202319.5519.5519.2819.3019.01480
19 Dec 202318.9518.9518.9518.9518.67-
18 Dec 202319.3119.3519.0319.0318.753,280
15 Dec 202319.1519.2719.1519.2718.98160
14 Dec 202319.3919.3919.3919.3919.10-
13 Dec 202319.6419.6419.0019.0018.72470
12 Dec 202320.0220.1520.0220.1519.85500
11 Dec 202319.9419.9419.9419.9419.64-
08 Dec 202319.5819.5819.5819.5819.29-
07 Dec 202319.2619.2619.2319.2318.9430
06 Dec 202319.0619.3019.0619.3019.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...