Australia markets closed

General Electric Company (GCP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
161.50-3.00 (-1.82%)
At close: 05:39PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024165.50167.00161.50161.50161.501,354
27 Mar 2024159.50166.00159.50164.50164.50577
26 Mar 2024159.50160.50159.50160.50160.50336
25 Mar 2024161.00163.00159.00159.00159.00559
22 Mar 2024162.00164.50162.00163.00163.00390
21 Mar 2024158.50163.00158.50163.00163.001,787
20 Mar 2024159.00161.50159.00159.00159.00919
19 Mar 2024156.00160.00155.50158.50158.50429
18 Mar 2024154.50157.00154.00157.00157.00593
15 Mar 2024152.50155.00152.00155.00155.00711
14 Mar 2024154.50156.50153.00153.00153.00902
13 Mar 2024152.50155.50152.00155.50155.50469
12 Mar 2024152.00153.00151.50152.50152.501,923
11 Mar 2024154.00154.00148.50152.50152.501,279
08 Mar 2024152.50160.00152.00156.00156.001,123
07 Mar 2024146.50151.00146.00151.00151.00901
06 Mar 2024145.00147.50145.00147.50147.50345
05 Mar 2024149.00149.50145.00145.00145.001,181
04 Mar 2024146.50147.00146.50147.00147.001,176
01 Mar 2024145.00147.00144.50147.00147.00875
29 Feb 2024143.00143.50143.00143.50143.50124
28 Feb 2024141.50144.00141.50143.00143.001,207
27 Feb 2024141.50143.00141.50143.00143.00370
26 Feb 2024141.50143.00141.00143.00143.00822
23 Feb 2024139.00141.00139.00141.00141.00590
22 Feb 2024137.00140.50137.00140.50140.503,913
21 Feb 2024136.50138.50136.50136.50136.50739
20 Feb 2024137.00138.00137.00137.00137.001,000
19 Feb 2024137.50139.00137.50138.00138.00381
16 Feb 2024138.00139.50137.50138.00138.00621
15 Feb 2024136.50138.50136.50137.00137.00700
14 Feb 2024131.50137.00131.50137.00137.00362
13 Feb 2024129.00131.00129.00131.00131.001,128
12 Feb 2024129.50130.00129.00130.00130.00314
09 Feb 2024128.00129.50128.00129.00129.00784
08 Feb 2024127.50129.50127.50128.50128.50781
07 Feb 2024127.00127.50127.00127.50127.50523
06 Feb 2024128.00129.00127.50128.50128.50841
05 Feb 2024126.50128.00126.00128.00128.00623
02 Feb 2024124.00127.50124.00127.00127.001,105
01 Feb 2024122.00123.00122.00123.00123.00109
31 Jan 2024124.00124.00122.50123.50123.501,087
30 Jan 2024120.50123.00120.50123.00123.00268
29 Jan 2024121.50122.00120.00120.00120.00927
26 Jan 2024119.00122.00118.50120.50120.50744
25 Jan 2024118.50122.00118.50119.00119.002,176
24 Jan 2024119.00119.50116.50119.00119.00855
23 Jan 2024119.50121.00108.50119.50119.50612
22 Jan 2024118.50121.00118.50120.50120.50400
19 Jan 2024117.50119.00117.00118.50118.50792
18 Jan 2024116.00117.50116.00116.50116.50807
17 Jan 2024117.00117.50116.00116.00116.001,316
16 Jan 2024118.00119.00117.00117.00117.001,612
15 Jan 2024117.50118.50117.50118.50118.501,233
12 Jan 2024118.00119.00118.00118.00118.00817
11 Jan 2024118.00118.50117.00117.00117.00340
10 Jan 2024117.00118.50117.00118.50118.504,018
09 Jan 2024116.50116.50116.50116.50116.5062
08 Jan 2024115.00116.00114.50114.50114.50556
05 Jan 2024113.00115.00113.00115.00115.00749
04 Jan 2024113.00115.00113.00114.00114.00982
03 Jan 2024114.50115.00113.00113.00113.00238
02 Jan 2024115.00116.00115.00115.50115.50257
29 Dec 2023115.00115.00115.00115.00115.00-
28 Dec 2023114.50116.00114.50116.00116.00476
27 Dec 2023114.50115.50114.50115.00115.002,330
27 Dec 20230.08 Dividend
22 Dec 2023115.00116.00115.00116.00115.92152
21 Dec 2023112.50114.50112.50114.50114.42144
20 Dec 2023114.50115.00114.00114.00113.92791
19 Dec 2023112.50114.00112.50114.00113.92168
18 Dec 2023112.00113.50112.00113.50113.42479
15 Dec 2023110.00112.50110.00111.50111.42802
14 Dec 2023110.50112.00110.00110.50110.42689
13 Dec 2023112.50113.50112.50112.50112.42881
12 Dec 2023111.00113.00111.00113.00112.92785
11 Dec 2023112.00112.00111.00112.00111.92799
08 Dec 2023110.00111.00110.00110.50110.42279
07 Dec 2023110.50111.00109.50109.50109.42337
06 Dec 2023111.50112.50111.00111.00110.92855
05 Dec 2023111.50111.50110.50111.00110.92896
04 Dec 2023112.00112.50112.00112.00111.9292
01 Dec 2023111.00112.50111.00112.50112.42433
30 Nov 2023107.50110.50107.50110.50110.42680
29 Nov 2023107.50109.00107.50108.50108.43332
28 Nov 2023109.00109.00108.00108.00107.93187
27 Nov 2023109.00109.50109.00109.50109.42141
24 Nov 2023108.50109.50108.50109.50109.42752
23 Nov 2023109.00109.00108.50108.50108.43142
22 Nov 2023109.00111.00109.00109.50109.42686
21 Nov 2023109.00110.00108.50109.50109.42467
20 Nov 2023109.00109.50109.00109.50109.42449
17 Nov 2023109.00110.50109.00109.50109.421,030
16 Nov 2023106.50109.00106.50108.00107.93935
15 Nov 2023107.50108.50106.50107.00106.93218
14 Nov 2023107.00107.50107.00107.50107.4330
13 Nov 2023107.50108.00107.00107.50107.43475
10 Nov 2023105.50107.00105.50107.00106.93255
09 Nov 2023106.00107.50106.00106.00105.931,199
08 Nov 2023104.00106.50104.00106.00105.93702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...