Genuine Parts Co (GPT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 22 Apr 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| 19 Apr 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
| 18 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 17 Apr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 16 Apr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 15 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 12 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 11 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 10 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 09 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 08 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 05 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 04 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 03 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 02 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 28 Mar 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
| 27 Mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 26 Mar 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 25 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 22 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 21 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 19 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 18 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 15 Mar 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 14 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 13 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 12 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 11 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 08 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 07 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 06 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 05 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 04 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 01 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 29 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 29 Feb 2024 | 1 Dividend | |||||
| 28 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.30 | - |
| 27 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.07 | - |
| 26 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.82 | - |
| 23 Feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 133.48 | - |
| 22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
| 21 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
| 20 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
| 19 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.34 | - |
| 16 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 132.88 | - |
| 15 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 132.88 | - |
| 14 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 132.53 | - |
| 13 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.08 | - |
| 12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.05 | - |
| 09 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
| 08 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
| 07 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
| 06 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
| 05 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.25 | - |
| 02 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 129.71 | - |
| 01 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.61 | - |
| 31 Jan 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
| 30 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 130.20 | - |
| 29 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
| 26 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
| 25 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
| 24 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.25 | - |
| 23 Jan 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
| 22 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 128.81 | - |
| 19 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.58 | - |
| 18 Jan 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.18 | - |
| 17 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.78 | - |
| 16 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.19 | - |
| 15 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
| 12 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
| 11 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
| 10 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
| 09 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
| 08 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.50 | - |
| 05 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.20 | - |
| 04 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
| 03 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
| 02 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
| 29 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
| 28 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
| 27 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
| 22 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
| 21 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
| 20 Dec 2023 | 127.15 | 127.15 | 127.15 | 127.15 | 126.23 | - |
| 19 Dec 2023 | 127.15 | 127.15 | 127.15 | 127.15 | 126.23 | - |
| 18 Dec 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 126.13 | - |
| 15 Dec 2023 | 126.80 | 126.80 | 126.80 | 126.80 | 125.88 | - |
| 14 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.09 | - |
| 13 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
| 12 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
| 11 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 123.20 | - |
| 08 Dec 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 124.20 | - |
| 07 Dec 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 125.24 | - |
| 06 Dec 2023 | 124.95 | 124.95 | 124.95 | 124.95 | 124.05 | - |
| 05 Dec 2023 | 125.85 | 127.05 | 125.85 | 127.05 | 126.13 | 16 |
| 04 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 122.31 | - |
| 01 Dec 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 121.22 | - |
| 30 Nov 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 121.22 | - |
| *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.