General Electric Company (GCP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 153.00 | 153.50 | 152.50 | 152.50 | 152.50 | 561 |
| 29 Apr 2024 | 151.50 | 155.00 | 151.50 | 155.00 | 155.00 | 567 |
| 26 Apr 2024 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | 1,234 |
| 25 Apr 2024 | 147.00 | 149.50 | 146.50 | 149.50 | 149.50 | 398 |
| 24 Apr 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1,548 |
| 23 Apr 2024 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,729 |
| 22 Apr 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 629 |
| 19 Apr 2024 | 142.50 | 143.50 | 139.50 | 139.50 | 139.50 | 1,424 |
| 18 Apr 2024 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 254 |
| 17 Apr 2024 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 263 |
| 16 Apr 2024 | 143.50 | 146.00 | 143.00 | 146.00 | 146.00 | 769 |
| 15 Apr 2024 | 144.50 | 149.00 | 144.50 | 145.50 | 145.50 | 991 |
| 12 Apr 2024 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | 225 |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 147.22 | 514 |
| 10 Apr 2024 | 141.50 | 147.00 | 140.00 | 147.00 | 146.72 | 552 |
| 09 Apr 2024 | 145.00 | 145.00 | 139.50 | 139.50 | 139.24 | 471 |
| 08 Apr 2024 | 144.50 | 145.50 | 143.00 | 144.50 | 144.23 | 1,333 |
| 05 Apr 2024 | 136.50 | 142.50 | 135.50 | 142.50 | 142.23 | 909 |
| 04 Apr 2024 | 134.00 | 138.50 | 134.00 | 138.50 | 138.24 | 729 |
| 03 Apr 2024 | 125.50 | 136.00 | 125.50 | 136.00 | 135.74 | 1,898 |
| 02 Apr 2024 | 130.00 | 133.50 | 125.50 | 125.50 | 125.26 | 1,814 |
| 28 Mar 2024 | 131.79 | 132.98 | 128.60 | 128.60 | 128.36 | 1,700 |
| 27 Mar 2024 | 127.01 | 132.19 | 127.01 | 130.99 | 130.74 | 724 |
| 26 Mar 2024 | 127.01 | 127.81 | 127.01 | 127.81 | 127.56 | 421 |
| 25 Mar 2024 | 128.20 | 129.80 | 126.61 | 126.61 | 126.37 | 701 |
| 22 Mar 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 162.69 | 390 |
| 21 Mar 2024 | 158.50 | 163.00 | 158.50 | 163.00 | 162.69 | 1,787 |
| 20 Mar 2024 | 159.00 | 161.50 | 159.00 | 159.00 | 158.70 | 919 |
| 19 Mar 2024 | 156.00 | 160.00 | 155.50 | 158.50 | 158.20 | 429 |
| 18 Mar 2024 | 154.50 | 157.00 | 154.00 | 157.00 | 156.70 | 593 |
| 15 Mar 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 154.71 | 711 |
| 14 Mar 2024 | 154.50 | 156.50 | 153.00 | 153.00 | 152.71 | 902 |
| 13 Mar 2024 | 152.50 | 155.50 | 152.00 | 155.50 | 155.20 | 469 |
| 12 Mar 2024 | 152.00 | 153.00 | 151.50 | 152.50 | 152.21 | 1,923 |
| 11 Mar 2024 | 154.00 | 154.00 | 148.50 | 152.50 | 152.21 | 1,279 |
| 08 Mar 2024 | 152.50 | 160.00 | 152.00 | 156.00 | 155.70 | 1,123 |
| 07 Mar 2024 | 146.50 | 151.00 | 146.00 | 151.00 | 150.71 | 901 |
| 06 Mar 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 147.22 | 345 |
| 05 Mar 2024 | 149.00 | 149.50 | 145.00 | 145.00 | 144.72 | 1,181 |
| 04 Mar 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 146.72 | 1,176 |
| 01 Mar 2024 | 145.00 | 147.00 | 144.50 | 147.00 | 146.72 | 875 |
| 29 Feb 2024 | 143.00 | 143.50 | 143.00 | 143.50 | 143.23 | 124 |
| 28 Feb 2024 | 141.50 | 144.00 | 141.50 | 143.00 | 142.73 | 1,207 |
| 27 Feb 2024 | 141.50 | 143.00 | 141.50 | 143.00 | 142.73 | 370 |
| 26 Feb 2024 | 141.50 | 143.00 | 141.00 | 143.00 | 142.73 | 822 |
| 23 Feb 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 140.73 | 590 |
| 22 Feb 2024 | 137.00 | 140.50 | 137.00 | 140.50 | 140.23 | 3,913 |
| 21 Feb 2024 | 136.50 | 138.50 | 136.50 | 136.50 | 136.24 | 739 |
| 20 Feb 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 136.74 | 1,000 |
| 19 Feb 2024 | 137.50 | 139.00 | 137.50 | 138.00 | 137.74 | 381 |
| 16 Feb 2024 | 138.00 | 139.50 | 137.50 | 138.00 | 137.74 | 621 |
| 15 Feb 2024 | 136.50 | 138.50 | 136.50 | 137.00 | 136.74 | 700 |
| 14 Feb 2024 | 131.50 | 137.00 | 131.50 | 137.00 | 136.74 | 362 |
| 13 Feb 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.75 | 1,128 |
| 12 Feb 2024 | 129.50 | 130.00 | 129.00 | 130.00 | 129.75 | 314 |
| 09 Feb 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 128.76 | 784 |
| 08 Feb 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 128.26 | 781 |
| 07 Feb 2024 | 127.00 | 127.50 | 127.00 | 127.50 | 127.26 | 523 |
| 06 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 128.26 | 841 |
| 05 Feb 2024 | 126.50 | 128.00 | 126.00 | 128.00 | 127.76 | 623 |
| 02 Feb 2024 | 124.00 | 127.50 | 124.00 | 127.00 | 126.76 | 1,105 |
| 01 Feb 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 122.77 | 109 |
| 31 Jan 2024 | 124.00 | 124.00 | 122.50 | 123.50 | 123.27 | 1,087 |
| 30 Jan 2024 | 120.50 | 123.00 | 120.50 | 123.00 | 122.77 | 268 |
| 29 Jan 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.77 | 927 |
| 26 Jan 2024 | 119.00 | 122.00 | 118.50 | 120.50 | 120.27 | 744 |
| 25 Jan 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 118.77 | 2,176 |
| 24 Jan 2024 | 119.00 | 119.50 | 116.50 | 119.00 | 118.77 | 855 |
| 23 Jan 2024 | 119.50 | 121.00 | 108.50 | 119.50 | 119.27 | 612 |
| 22 Jan 2024 | 118.50 | 121.00 | 118.50 | 120.50 | 120.27 | 400 |
| 19 Jan 2024 | 117.50 | 119.00 | 117.00 | 118.50 | 118.28 | 792 |
| 18 Jan 2024 | 116.00 | 117.50 | 116.00 | 116.50 | 116.28 | 807 |
| 17 Jan 2024 | 117.00 | 117.50 | 116.00 | 116.00 | 115.78 | 1,316 |
| 16 Jan 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 116.78 | 1,612 |
| 15 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.28 | 1,233 |
| 12 Jan 2024 | 118.00 | 119.00 | 118.00 | 118.00 | 117.78 | 817 |
| 11 Jan 2024 | 118.00 | 118.50 | 117.00 | 117.00 | 116.78 | 340 |
| 10 Jan 2024 | 117.00 | 118.50 | 117.00 | 118.50 | 118.28 | 4,018 |
| 09 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.28 | 62 |
| 08 Jan 2024 | 115.00 | 116.00 | 114.50 | 114.50 | 114.28 | 556 |
| 05 Jan 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 114.78 | 749 |
| 04 Jan 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 113.78 | 982 |
| 03 Jan 2024 | 114.50 | 115.00 | 113.00 | 113.00 | 112.79 | 238 |
| 02 Jan 2024 | 115.00 | 116.00 | 115.00 | 115.50 | 115.28 | 257 |
| 29 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - |
| 28 Dec 2023 | 114.50 | 116.00 | 114.50 | 116.00 | 115.78 | 476 |
| 27 Dec 2023 | 114.50 | 115.50 | 114.50 | 115.00 | 114.78 | 2,330 |
| 27 Dec 2023 | 0.08 Dividend | |||||
| 22 Dec 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.70 | 152 |
| 21 Dec 2023 | 112.50 | 114.50 | 112.50 | 114.50 | 114.20 | 144 |
| 20 Dec 2023 | 114.50 | 115.00 | 114.00 | 114.00 | 113.71 | 791 |
| 19 Dec 2023 | 112.50 | 114.00 | 112.50 | 114.00 | 113.71 | 168 |
| 18 Dec 2023 | 112.00 | 113.50 | 112.00 | 113.50 | 113.21 | 479 |
| 15 Dec 2023 | 110.00 | 112.50 | 110.00 | 111.50 | 111.21 | 802 |
| 14 Dec 2023 | 110.50 | 112.00 | 110.00 | 110.50 | 110.21 | 689 |
| 13 Dec 2023 | 112.50 | 113.50 | 112.50 | 112.50 | 112.21 | 881 |
| 12 Dec 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 112.71 | 785 |
| 11 Dec 2023 | 112.00 | 112.00 | 111.00 | 112.00 | 111.71 | 799 |
| 08 Dec 2023 | 110.00 | 111.00 | 110.00 | 110.50 | 110.21 | 279 |
| *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.