Genuine Parts Company (GPT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 13 June 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 12 June 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 11 June 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 10 June 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 07 June 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 07 June 2024 | 1 Dividend | |||||
| 06 June 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 129.70 | - |
| 05 June 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.59 | - |
| 04 June 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 130.44 | - |
| 03 June 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.29 | - |
| 31 May 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.41 | - |
| 30 May 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 126.87 | - |
| 29 May 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 128.86 | - |
| 28 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.98 | - |
| 27 May 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.23 | - |
| 24 May 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.07 | - |
| 23 May 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.55 | - |
| 22 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 137.84 | - |
| 21 May 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 138.09 | - |
| 20 May 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 138.09 | - |
| 17 May 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 140.07 | - |
| 16 May 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 140.62 | - |
| 15 May 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 142.01 | - |
| 14 May 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.24 | - |
| 13 May 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 143.84 | 17 |
| 10 May 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 142.55 | - |
| 09 May 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 141.81 | - |
| 08 May 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 142.50 | - |
| 07 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.89 | - |
| 06 May 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 144.54 | - |
| 03 May 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.24 | - |
| 02 May 2024 | 145.50 | 147.95 | 145.50 | 147.95 | 146.82 | 5 |
| 30 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.95 | - |
| 29 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.67 | - |
| 26 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.46 | 15 |
| 25 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.95 | - |
| 24 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.84 | - |
| 23 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.33 | - |
| 22 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.64 | - |
| 19 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.36 | - |
| 18 Apr 2024 | 134.40 | 135.75 | 134.40 | 135.75 | 134.71 | 3 |
| 17 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 134.41 | - |
| 16 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 134.61 | - |
| 15 Apr 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 134.91 | - |
| 12 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 134.81 | - |
| 11 Apr 2024 | 137.40 | 137.40 | 137.10 | 137.10 | 136.05 | 65 |
| 10 Apr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 136.99 | - |
| 09 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 136.80 | - |
| 08 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.55 | - |
| 05 Apr 2024 | 136.90 | 138.10 | 136.90 | 138.10 | 137.04 | 10 |
| 04 Apr 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 139.57 | - |
| 03 Apr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 140.81 | - |
| 02 Apr 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 141.96 | - |
| 28 Mar 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 141.81 | - |
| 27 Mar 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.28 | - |
| 26 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 139.87 | - |
| 25 Mar 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 142.25 | - |
| 22 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.39 | - |
| 21 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 140.42 | - |
| 20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.96 | - |
| 19 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.52 | - |
| 18 Mar 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 139.47 | - |
| 15 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 137.89 | - |
| 14 Mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 138.63 | - |
| 13 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 139.18 | - |
| 12 Mar 2024 | 138.80 | 139.75 | 138.80 | 139.75 | 138.68 | 3 |
| 11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.15 | - |
| 08 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.00 | - |
| 07 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 135.60 | - |
| 06 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 136.35 | - |
| 05 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.30 | - |
| 04 Mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 135.70 | - |
| 01 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.45 | - |
| 29 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 137.39 | - |
| 29 Feb 2024 | 1 Dividend | |||||
| 28 Feb 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 136.30 | - |
| 27 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 134.03 | - |
| 26 Feb 2024 | 135.90 | 138.05 | 135.90 | 138.05 | 136.00 | 45 |
| 23 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 132.41 | - |
| 22 Feb 2024 | 132.75 | 135.00 | 132.75 | 135.00 | 133.00 | 400 |
| 21 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 130.83 | - |
| 20 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 129.94 | - |
| 19 Feb 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 129.99 | - |
| 16 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 130.88 | 35 |
| 15 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 131.77 | - |
| 14 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 130.44 | - |
| 13 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 132.11 | - |
| 12 Feb 2024 | 132.00 | 135.45 | 132.00 | 135.45 | 133.44 | 85 |
| 09 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 129.45 | - |
| 08 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 129.80 | - |
| 07 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 128.71 | - |
| 06 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 127.68 | - |
| 05 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 129.40 | - |
| 02 Feb 2024 | 130.60 | 131.55 | 130.60 | 131.55 | 129.60 | 10 |
| 01 Feb 2024 | 129.40 | 130.90 | 129.40 | 130.90 | 128.96 | 8 |
| 31 Jan 2024 | 131.80 | 131.80 | 131.70 | 131.70 | 129.75 | 10 |
| 30 Jan 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 129.30 | - |
| 29 Jan 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 128.91 | - |
| 26 Jan 2024 | 130.85 | 130.85 | 130.55 | 130.55 | 128.61 | 30 |
| *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.