GENUINE PARTS DL 1 (GPT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 19 May 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 18 May 2022 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 17 May 2022 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 16 May 2022 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
| 13 May 2022 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 May 2022 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 11 May 2022 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 10 May 2022 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 09 May 2022 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 06 May 2022 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 05 May 2022 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
| 04 May 2022 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
| 03 May 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 02 May 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 29 Apr 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 28 Apr 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 27 Apr 2022 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 26 Apr 2022 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 25 Apr 2022 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 22 Apr 2022 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 21 Apr 2022 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 20 Apr 2022 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 19 Apr 2022 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 14 Apr 2022 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 13 Apr 2022 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
| 12 Apr 2022 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
| 11 Apr 2022 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
| 08 Apr 2022 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 07 Apr 2022 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 06 Apr 2022 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 05 Apr 2022 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
| 04 Apr 2022 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 01 Apr 2022 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 31 Mar 2022 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 30 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 29 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 28 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 25 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 24 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 23 Mar 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 22 Mar 2022 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 21 Mar 2022 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 200 |
| 18 Mar 2022 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 17 Mar 2022 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 16 Mar 2022 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 15 Mar 2022 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 14 Mar 2022 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 11 Mar 2022 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 10 Mar 2022 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 09 Mar 2022 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 08 Mar 2022 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 07 Mar 2022 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 04 Mar 2022 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 03 Mar 2022 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 03 Mar 2022 | 0.895 Dividend | |||||
| 02 Mar 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.10 | - |
| 01 Mar 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 108.10 | - |
| 28 Feb 2022 | 108.75 | 108.75 | 108.75 | 108.75 | 107.86 | - |
| 25 Feb 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.12 | - |
| 24 Feb 2022 | 103.85 | 103.85 | 103.85 | 103.85 | 103.00 | - |
| 23 Feb 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 109.10 | - |
| 22 Feb 2022 | 111.20 | 111.20 | 111.20 | 111.20 | 110.29 | - |
| 21 Feb 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 112.07 | - |
| 18 Feb 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 112.07 | - |
| 17 Feb 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 112.07 | - |
| 16 Feb 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 112.07 | - |
| 15 Feb 2022 | 111.85 | 111.85 | 111.85 | 111.85 | 110.93 | - |
| 14 Feb 2022 | 111.85 | 111.85 | 111.85 | 111.85 | 110.93 | - |
| 11 Feb 2022 | 111.85 | 111.85 | 111.85 | 111.85 | 110.93 | - |
| 10 Feb 2022 | 115.20 | 115.20 | 115.20 | 115.20 | 114.25 | - |
| 09 Feb 2022 | 113.85 | 113.85 | 113.85 | 113.85 | 112.92 | - |
| 08 Feb 2022 | 112.80 | 112.80 | 112.80 | 112.80 | 111.87 | - |
| 07 Feb 2022 | 114.05 | 114.05 | 114.05 | 114.05 | 113.11 | - |
| 04 Feb 2022 | 117.10 | 117.10 | 117.10 | 117.10 | 116.14 | - |
| 03 Feb 2022 | 119.10 | 119.10 | 119.10 | 119.10 | 118.12 | - |
| 02 Feb 2022 | 118.75 | 118.75 | 118.75 | 118.75 | 117.77 | - |
| 01 Feb 2022 | 117.85 | 117.85 | 117.85 | 117.85 | 116.88 | - |
| 31 Jan 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 115.99 | - |
| 28 Jan 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 115.99 | - |
| 27 Jan 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 115.99 | - |
| 26 Jan 2022 | 117.10 | 117.10 | 117.10 | 117.10 | 116.14 | - |
| 25 Jan 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 117.03 | - |
| 24 Jan 2022 | 116.40 | 116.40 | 116.40 | 116.40 | 115.44 | - |
| 21 Jan 2022 | 116.60 | 116.60 | 116.60 | 116.60 | 115.64 | - |
| 20 Jan 2022 | 119.45 | 119.45 | 119.45 | 119.45 | 118.47 | - |
| 19 Jan 2022 | 120.45 | 120.45 | 120.45 | 120.45 | 119.46 | - |
| 18 Jan 2022 | 121.45 | 121.45 | 121.45 | 121.45 | 120.45 | - |
| 17 Jan 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 120.50 | - |
| 14 Jan 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 120.50 | - |
| 13 Jan 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 120.50 | - |
| 12 Jan 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 120.50 | - |
| 11 Jan 2022 | 122.15 | 122.15 | 122.15 | 122.15 | 121.15 | - |
| 10 Jan 2022 | 123.15 | 123.15 | 123.15 | 123.15 | 122.14 | - |
| 07 Jan 2022 | 123.90 | 123.90 | 123.90 | 123.90 | 122.88 | - |
| 06 Jan 2022 | 123.25 | 123.25 | 123.25 | 123.25 | 122.24 | - |
| 05 Jan 2022 | 123.50 | 123.50 | 123.50 | 123.50 | 122.49 | - |
| 04 Jan 2022 | 122.85 | 123.20 | 122.85 | 123.20 | 122.19 | 2 |
| 03 Jan 2022 | 122.95 | 122.95 | 122.95 | 122.95 | 121.94 | - |
| 30 Dec 2021 | 122.75 | 122.95 | 122.75 | 122.95 | 121.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
