Australia markets closed

Gerdau SA (GDUB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.8800-0.0600 (-2.00%)
As of 08:11AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20242.88002.88002.88002.88002.880012
14 June 20242.84002.94002.84002.94002.9400-
13 June 20242.80002.88002.80002.88002.8800-
12 June 20242.80002.90002.80002.86002.860012
11 June 20242.76003.08002.76002.84002.8400312
10 June 20242.84002.84002.82002.82002.8200-
07 June 20242.90002.96002.86002.86002.8600255
06 June 20242.86002.86002.86002.86002.8600-
05 June 20243.02003.02002.88002.88002.8800-
04 June 20242.92003.10002.92003.08003.0800-
03 June 20243.06003.06002.98002.98002.9800-
31 May 20243.18003.28003.08003.14003.1400-
30 May 20243.18003.26003.18003.26003.2600-
29 May 20243.20003.34003.14003.34003.3400-
28 May 20243.20003.28003.20003.28003.2800-
27 May 20243.20003.28003.20003.28003.2800-
24 May 20243.20003.28003.20003.28003.2800-
23 May 20243.20003.28003.20003.28003.2800-
22 May 20243.20003.28003.20003.28003.2800-
21 May 20243.28003.36003.28003.32003.3200-
20 May 20243.48003.48003.36003.36003.3600-
17 May 20243.42003.52003.42003.42003.4200-
16 May 20243.48003.56003.42003.52003.5200-
16 May 20240.28 Dividend
15 May 20243.48003.56003.36003.40003.1200-
14 May 20243.28003.56003.28003.56003.2668-
13 May 20243.24003.38003.24003.36003.0833-
10 May 20243.30003.38003.30003.32003.0466-
09 May 20243.34003.42003.34003.36003.0833-
08 May 20243.32003.42003.32003.42003.1384-
07 May 20243.34003.50003.34003.44003.1567-
06 May 20243.62003.70003.48003.48003.1934-
03 May 20243.20003.48003.20003.44003.1567-
02 May 20243.10003.28003.10003.28003.0099-
30 Apr 20243.20003.34003.18003.18002.9181-
29 Apr 20243.20003.28003.20003.26002.9915-
26 Apr 20243.10003.26003.10003.26002.9915-
25 Apr 20243.12003.24003.12003.16002.8998-
24 Apr 20243.40003.48003.22003.22002.9548-
23 Apr 20243.40003.48003.40003.48003.1934-
22 Apr 20243.38003.50003.38003.50003.2118-
19 Apr 20243.48003.48003.46003.46003.1751-
18 Apr 20243.66003.74003.30003.42003.1384-
18 Apr 20246:5 Stock split
17 Apr 20243.18333.30003.18333.28333.0129-
16 Apr 20243.33333.41673.25003.25002.9824-
15 Apr 20243.23333.38333.23333.38333.1047-
12 Apr 20243.30003.38333.30003.30003.0282-
11 Apr 20243.33333.41673.33333.36673.0894-
10 Apr 20243.31673.41673.31673.38333.1047-
09 Apr 20243.35003.43333.35003.40003.1200-
08 Apr 20243.25003.45003.25003.45003.1659-
05 Apr 20243.35003.43333.35003.38333.1047-
04 Apr 20243.26673.45003.26673.45003.1659-
03 Apr 20243.23333.33333.23333.33333.0588-
02 Apr 20243.25003.31673.25003.28333.0129-
28 Mar 20243.23333.31673.23333.31673.0435-
27 Mar 20243.16673.30003.16673.30003.0282-
26 Mar 20243.16673.23333.16673.23332.9671-
25 Mar 20243.16673.25003.16673.23332.9671-
22 Mar 20243.23333.25003.20003.23332.9671-
21 Mar 20243.16673.28333.16673.28333.0129-
20 Mar 20243.08333.23333.08333.23332.9671-
19 Mar 20243.10003.18333.10003.18332.9212-
18 Mar 20243.08333.16673.08333.16672.9059-
15 Mar 20243.08333.15003.08333.15002.8906-
14 Mar 20243.18333.20003.15003.16672.9059-
13 Mar 20243.06673.23333.06673.23332.9671-
12 Mar 20243.03333.23333.03333.23332.9671-
11 Mar 20243.00003.13333.00003.13332.8753-
08 Mar 20243.05003.10003.03333.10002.8447-
07 Mar 20243.13333.28333.11673.28333.0129-
06 Mar 20243.18333.21673.18333.21672.9518-
05 Mar 20243.16673.28333.16673.28333.0129-
04 Mar 20243.28333.31673.28333.28333.0129-
04 Mar 20240.083333 Dividend
01 Mar 20243.16673.35003.16673.35002.9976-
29 Feb 20243.16673.23333.16673.23332.8933-
28 Feb 20243.15003.21673.15003.21672.8783-
27 Feb 20243.11673.21673.11673.21672.8783-
26 Feb 20243.15003.16673.11673.16672.8336-
23 Feb 20243.18333.21673.18333.21672.8783-
22 Feb 20243.20003.28333.20003.28332.9380-
21 Feb 20243.16673.26673.16673.25002.9082-
20 Feb 20243.15003.23333.15003.23332.8933-
19 Feb 20243.13333.21673.13333.21672.8783-
16 Feb 20243.05003.20003.05003.20002.8634-
15 Feb 20243.06673.46673.06673.13332.803812
14 Feb 20243.25003.26673.13333.13332.8038-
13 Feb 20243.25003.31673.25003.31672.9678-
12 Feb 20243.25003.31673.25003.31672.9678-
09 Feb 20243.25003.31673.25003.31672.9678-
08 Feb 20243.23333.28333.18333.28332.9380-
07 Feb 20243.23333.30003.23333.30002.9529-
06 Feb 20243.20003.30003.20003.30002.9529-
05 Feb 20243.16673.25003.13333.25002.9082-
02 Feb 20243.11673.25003.11673.25002.9082-
01 Feb 20243.11673.18333.11673.18332.8485-
31 Jan 20243.13333.20003.13333.20002.8634-
30 Jan 20243.23333.25003.10003.20002.8634-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...