Gecina Nom (GI6A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 30 May 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 29 May 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 28 May 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 27 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 24 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 23 May 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 22 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 21 May 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 20 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 17 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 16 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 15 May 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 14 May 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 13 May 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 10 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 09 May 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 08 May 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 07 May 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| 06 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 03 May 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
| 02 May 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| 30 Apr 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| 29 Apr 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 26 Apr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| 25 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 24 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 23 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 22 Apr 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 19 Apr 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 18 Apr 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 17 Apr 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| 16 Apr 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 15 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 12 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 11 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 10 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| 09 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 08 Apr 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
| 05 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 04 Apr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 03 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 02 Apr 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 28 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 27 Mar 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
| 26 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 25 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 22 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 21 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 19 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 18 Mar 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 15 Mar 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| 14 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 13 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 12 Mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 11 Mar 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 08 Mar 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 07 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 06 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| 05 Mar 2024 | 87.80 | 87.95 | 87.80 | 87.95 | 87.95 | 10 |
| 04 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 Mar 2024 | 2.65 Dividend | |||||
| 01 Mar 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 87.30 | - |
| 29 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 87.45 | - |
| 28 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 89.29 | - |
| 27 Feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 89.58 | - |
| 26 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 90.94 | - |
| 23 Feb 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 91.04 | - |
| 22 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 91.47 | - |
| 21 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 90.99 | - |
| 20 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 90.99 | - |
| 19 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 90.79 | - |
| 16 Feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 91.91 | - |
| 15 Feb 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 93.32 | - |
| 14 Feb 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 93.32 | - |
| 13 Feb 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 94.58 | - |
| 12 Feb 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 94.48 | - |
| 09 Feb 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 96.52 | - |
| 08 Feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.96 | - |
| 07 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.25 | - |
| 06 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.25 | - |
| 05 Feb 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 96.81 | - |
| 02 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.25 | - |
| 01 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 99.38 | - |
| 31 Jan 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 100.26 | - |
| 30 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 101.52 | - |
| 29 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 101.03 | - |
| 26 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.94 | - |
| 25 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 101.32 | - |
| 24 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 101.23 | - |
| 23 Jan 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 101.13 | - |
| 22 Jan 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 100.74 | - |
| 19 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 101.03 | - |
| 18 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 101.23 | - |
| 17 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 101.52 | - |
| 16 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.07 | - |
| 15 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.07 | - |
| 12 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.07 | - |
| 11 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.85 | - |
| *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.