Australia markets closed

Gesco SE (GSC1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.65+0.05 (+0.30%)
At close: 05:36PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202416.7516.7516.6516.6516.65222
27 June 202416.7016.7016.7016.7016.70-
26 June 202416.8516.8516.6016.7016.702,598
25 June 202416.9017.0016.8016.8516.852,305
24 June 202416.9517.0016.8017.0017.002,060
21 June 202417.0017.0016.7016.8516.852,389
20 June 202416.7017.1516.7017.0517.052,452
19 June 202416.9017.0016.7016.9016.904,164
18 June 202416.9516.9516.7016.8016.80-
17 June 202416.8017.0016.8016.8516.852,949
14 June 202417.4017.4016.7516.9016.9012,575
13 June 202417.5017.7017.4017.4017.402,211
12 June 202417.9517.9517.2017.6517.655,480
11 June 202417.6017.9017.6017.7017.703,098
10 June 202418.0018.1017.6517.9517.951,194
07 June 202418.2018.3017.9018.0018.001,808
06 June 202417.7518.2017.7517.8517.853,311
05 June 202418.1018.1017.5017.8517.856,000
04 June 202418.2518.2518.0018.0018.001,023
03 June 202418.5018.5018.0518.0518.05904
31 May 202418.1018.6018.1018.2518.251,149
30 May 202418.0018.3017.7018.2518.252,206
30 May 20240.4 Dividend
29 May 202418.4018.5517.9018.3017.904,822
28 May 202418.2019.4518.2018.6018.196,297
27 May 202418.3018.3517.8018.1517.756,327
24 May 202417.9518.2517.9518.0017.61-
23 May 202418.8018.8017.8017.8017.411,707
22 May 202418.3518.3518.1518.3017.90526
21 May 202419.5019.5018.0518.0517.668,805
20 May 202418.3019.1518.0519.1518.735,080
17 May 202417.9018.4017.6018.0017.614,411
16 May 202417.6018.0517.5017.9017.516,208
15 May 202417.4017.8517.4017.6017.228,701
14 May 202417.4518.0517.2517.4017.028,452
13 May 202418.1518.1516.9017.4517.0720,744
10 May 202418.0518.4018.0518.3017.903,182
09 May 202418.2518.3018.2018.2017.80336
08 May 202418.5518.5518.0018.0517.663,132
07 May 202418.7018.7518.3018.3017.902,540
06 May 202418.3518.7018.3518.5018.105,404
03 May 202418.5018.7018.3518.4018.002,569
02 May 202419.3019.3018.2018.2517.8514,667
30 Apr 202419.3019.7518.9519.0018.585,267
29 Apr 202419.1019.6519.1019.3018.886,504
26 Apr 202418.7019.1518.7018.8018.392,152
25 Apr 202418.9519.0018.6018.7518.347,016
24 Apr 202418.7519.3518.5018.6518.2410,813
23 Apr 202417.9518.8017.9018.8018.3915,024
22 Apr 202417.8517.9517.7517.8517.464,280
19 Apr 202417.8517.9017.8517.9017.513,877
18 Apr 202417.9517.9517.8517.9017.513,802
17 Apr 202417.8518.0017.8517.9517.5615,677
16 Apr 202417.9518.0017.8017.9017.5113,376
15 Apr 202418.1518.2017.9017.9517.568,829
12 Apr 202418.2518.4518.0018.2017.803,254
11 Apr 202417.6018.4517.6018.3017.9032,802
10 Apr 202417.5017.6517.3517.4017.0216,043
09 Apr 202417.7017.7017.5017.5017.124,790
08 Apr 202417.9017.9017.6017.6017.226,397
05 Apr 202417.6517.9017.6517.9017.513,763
04 Apr 202417.7517.9517.7017.9017.517,312
03 Apr 202417.7018.2017.7017.9017.5110,701
02 Apr 202417.6517.9017.6017.9017.514,117
28 Mar 202417.2017.4517.1017.4517.0722,619
27 Mar 202417.1517.2517.1017.2016.828,247
26 Mar 202417.2017.3017.1017.2516.876,269
25 Mar 202417.6517.6517.0017.3016.929,763
22 Mar 202416.8017.4016.7517.4017.025,411
21 Mar 202417.0017.0016.5516.9016.5310,838
20 Mar 202416.8517.1016.7017.1016.7317,373
19 Mar 202417.1017.2016.8517.0016.636,291
18 Mar 202417.3517.3516.9517.1016.731,091
15 Mar 202417.1017.1516.8017.0016.632,326
14 Mar 202416.9517.0016.7016.7516.388,500
13 Mar 202417.4517.4517.0517.1516.78732
12 Mar 202417.4017.7017.2017.2516.875,163
11 Mar 202416.9517.2016.9017.1016.732,802
08 Mar 202416.9017.2516.7017.2516.871,431
07 Mar 202417.1017.1516.9517.1516.781,119
06 Mar 202417.2017.2016.7017.0016.635,313
05 Mar 202417.3517.3517.1017.1016.73386
04 Mar 202417.4017.8016.7017.0516.689,586
01 Mar 202417.2017.3017.0017.3016.922,188
29 Feb 202417.2017.2016.9017.2016.822,939
28 Feb 202417.3517.3517.0017.1516.782,003
27 Feb 202417.4517.4516.7517.2016.823,023
26 Feb 202416.9517.3016.9017.3016.923,479
23 Feb 202416.8017.1516.5517.1516.789,211
22 Feb 202416.6017.1016.3017.1016.739,048
21 Feb 202416.7016.7016.2516.6016.243,873
20 Feb 202416.5516.7516.4516.6516.297,557
19 Feb 202416.7016.8016.6516.7016.331,624
16 Feb 202416.9017.0516.8016.8016.438,672
15 Feb 202416.6516.9016.6016.7016.33-
14 Feb 202416.8516.8516.6016.6016.242,357
13 Feb 202416.8516.9016.7016.8016.436,406
12 Feb 202416.9016.9016.8016.8516.483,723
09 Feb 202416.8016.9016.8016.9016.53836
08 Feb 202417.0017.0016.8016.8016.43595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...