Australia markets close in 3 hours 58 minutes

Global Fashion Group S.A. (GFG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.1948+0.0004 (+0.21%)
At close: 05:35PM CEST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.18600.19500.18600.19480.1948113,990
04 July 20240.18660.19480.18220.19440.194443,480
03 July 20240.18220.19500.18220.19480.194832,256
02 July 20240.18800.21900.18200.21900.219053,698
01 July 20240.19980.19980.18280.18820.188238,310
28 June 20240.18220.19440.18220.18220.182210,994
27 June 20240.18220.18220.18220.18220.1822-
26 June 20240.18220.18220.18220.18220.1822-
25 June 20240.18200.19000.18100.18620.1862184,226
24 June 20240.20250.20250.19000.19000.1900168
21 June 20240.18500.20750.18500.19480.194829,129
20 June 20240.18500.19780.18500.19780.19784,897
19 June 20240.19020.19280.18500.19280.192850,973
18 June 20240.19720.19720.19720.19720.1972-
17 June 20240.19000.19960.19000.19720.197228,422
14 June 20240.19100.20050.19100.19860.198644,746
13 June 20240.19980.21900.19980.21900.219029,549
12 June 20240.19000.20750.18500.20750.207541,434
11 June 20240.19600.21000.19600.20650.206560,836
10 June 20240.19600.20400.19600.20400.20403,866
07 June 20240.20600.21900.20600.21900.219049,298
06 June 20240.22000.22000.21000.21950.219529,822
05 June 20240.20300.22850.19120.22000.2200458,450
04 June 20240.18220.19560.18200.19560.19568,910
03 June 20240.21800.21800.18120.20150.201532,452
31 May 20240.19280.20900.19220.19220.1922105,477
30 May 20240.17020.19380.16000.19000.1900253,265
29 May 20240.20000.20000.17000.18100.18101,036,048
28 May 20240.21000.21000.20000.20000.200021,795
27 May 20240.22000.22300.20800.20800.208012,511
24 May 20240.21050.23750.21000.22000.220078,883
23 May 20240.20550.24500.14320.24500.2450459,750
22 May 20240.20500.23350.20500.20900.209018,356
21 May 20240.21800.21800.20050.20500.205091,709
20 May 20240.20600.21600.20000.21600.216011,608
17 May 20240.21100.21600.21000.21000.210087,973
16 May 20240.20650.21350.20650.21050.210588,365
15 May 20240.22800.22800.20950.22650.226540,858
14 May 20240.20600.22750.20350.21450.214517,219
13 May 20240.21000.21550.20600.20650.20659,799
10 May 20240.21500.23000.21250.21550.215592,639
09 May 20240.21500.21500.21500.21500.2150770
08 May 20240.20800.22800.20800.21200.212050,767
07 May 20240.20050.22050.20000.22000.2200213,872
06 May 20240.21050.21950.20300.20950.209543,440
03 May 20240.22000.22000.20250.21150.2115134,934
02 May 20240.23500.23750.21900.22000.220026,463
30 Apr 20240.23000.23800.21000.23800.2380395,600
29 Apr 20240.24600.24600.23100.24250.242587,560
26 Apr 20240.23050.25950.23000.25100.251055,471
25 Apr 20240.22550.25650.22550.23000.230027,672
24 Apr 20240.23200.25050.22000.23150.231545,288
23 Apr 20240.24500.24500.23000.23000.2300155,974
22 Apr 20240.24000.24250.24000.24150.241587,345
19 Apr 20240.25500.25500.24000.24700.2470157,752
18 Apr 20240.22300.26000.22200.26000.2600106,745
17 Apr 20240.21950.23500.21800.23000.2300148,620
16 Apr 20240.21000.22950.21000.22850.228535,587
15 Apr 20240.24800.24800.22000.23150.2315169,483
12 Apr 20240.22000.24850.21850.23350.23359,501
11 Apr 20240.22800.22800.22450.22450.22453,654
10 Apr 20240.22800.22800.21950.22650.226529,907
09 Apr 20240.21900.22500.20600.22500.2250195,470
08 Apr 20240.21000.24550.21000.22650.226527,576
05 Apr 20240.20850.22600.20150.22150.2215219,777
04 Apr 20240.21550.21550.20900.20900.209017,851
03 Apr 20240.21400.21950.20950.21650.216510,949
02 Apr 20240.22500.24150.22050.22050.220517,806
28 Mar 20240.22000.22980.22000.22980.229895,244
27 Mar 20240.21100.24000.21100.21860.218689,726
26 Mar 20240.22300.24000.21420.21960.219665,592
25 Mar 20240.23200.23280.21820.21820.218255,633
22 Mar 20240.21000.23220.21000.22040.2204116,563
21 Mar 20240.23700.23700.20900.21960.219663,020
20 Mar 20240.22260.23880.22260.22280.222875,859
19 Mar 20240.22020.25000.22000.22280.222845,054
18 Mar 20240.26000.26000.22620.22720.227245,198
15 Mar 20240.23120.23480.21520.23040.230455,025
14 Mar 20240.24040.24720.21820.22120.2212198,707
13 Mar 20240.22520.25520.22520.23960.2396310,860
12 Mar 20240.23720.24560.22300.22900.229066,901
11 Mar 20240.24900.24980.23680.23680.2368125,219
08 Mar 20240.26980.26980.23000.23460.2346354,315
07 Mar 20240.29500.29980.25640.25640.256494,746
06 Mar 20240.33000.33000.28220.29280.2928823,231
05 Mar 20240.38900.38900.34600.34600.346078,165
04 Mar 20240.39880.40040.38900.38900.389079,401
01 Mar 20240.37980.39500.37240.38580.385841,171
29 Feb 20240.38000.38000.32140.36000.3600261,208
28 Feb 20240.42180.44600.38000.38480.3848663,120
27 Feb 20240.39000.42500.39000.41700.4170672,477
26 Feb 20240.35980.40540.35040.37300.3730314,526
23 Feb 20240.33400.34700.32020.34700.3470132,612
22 Feb 20240.33000.35000.32260.33140.331457,626
21 Feb 20240.32000.32000.31420.31800.318090,073
20 Feb 20240.30700.33000.30000.32260.3226602,738
19 Feb 20240.30000.31440.29980.30820.3082142,957
16 Feb 20240.31640.31640.29760.30040.300489,229
15 Feb 20240.32480.32480.29440.30020.3002385,056
14 Feb 20240.28780.30320.28780.29460.2946212,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...