Guillemot Corp SA (GUL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.64 | 5.82 | 5.58 | 5.82 | 5.82 | - |
| 02 May 2024 | 5.42 | 5.56 | 5.42 | 5.48 | 5.48 | - |
| 30 Apr 2024 | 5.44 | 5.52 | 5.44 | 5.48 | 5.48 | - |
| 29 Apr 2024 | 5.52 | 5.54 | 5.38 | 5.52 | 5.52 | - |
| 26 Apr 2024 | 5.36 | 5.60 | 5.36 | 5.60 | 5.60 | - |
| 25 Apr 2024 | 5.16 | 5.22 | 5.08 | 5.08 | 5.08 | - |
| 24 Apr 2024 | 5.16 | 5.30 | 5.12 | 5.16 | 5.16 | - |
| 23 Apr 2024 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | - |
| 22 Apr 2024 | 5.18 | 5.22 | 5.10 | 5.10 | 5.10 | - |
| 19 Apr 2024 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | - |
| 18 Apr 2024 | 5.10 | 5.12 | 5.08 | 5.12 | 5.12 | - |
| 17 Apr 2024 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | - |
| 16 Apr 2024 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | - |
| 15 Apr 2024 | 5.22 | 5.22 | 5.10 | 5.18 | 5.18 | 170 |
| 12 Apr 2024 | 5.14 | 5.24 | 5.14 | 5.18 | 5.18 | 335 |
| 11 Apr 2024 | 5.30 | 5.30 | 5.20 | 5.28 | 5.28 | - |
| 10 Apr 2024 | 5.12 | 5.30 | 5.06 | 5.30 | 5.30 | - |
| 09 Apr 2024 | 5.14 | 5.18 | 4.90 | 5.12 | 5.12 | - |
| 08 Apr 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | - |
| 05 Apr 2024 | 5.14 | 5.18 | 5.08 | 5.18 | 5.18 | - |
| 04 Apr 2024 | 4.76 | 5.10 | 4.72 | 5.10 | 5.10 | - |
| 03 Apr 2024 | 4.72 | 4.76 | 4.62 | 4.76 | 4.76 | - |
| 02 Apr 2024 | 4.79 | 4.79 | 4.61 | 4.63 | 4.63 | - |
| 28 Mar 2024 | 4.63 | 4.80 | 4.49 | 4.75 | 4.75 | - |
| 27 Mar 2024 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | - |
| 26 Mar 2024 | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | - |
| 25 Mar 2024 | 4.61 | 4.67 | 4.57 | 4.57 | 4.57 | - |
| 22 Mar 2024 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - |
| 21 Mar 2024 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | - |
| 20 Mar 2024 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | - |
| 19 Mar 2024 | 4.65 | 4.68 | 4.59 | 4.62 | 4.62 | - |
| 18 Mar 2024 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | - |
| 15 Mar 2024 | 4.59 | 4.65 | 4.59 | 4.60 | 4.60 | 308 |
| 14 Mar 2024 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | - |
| 13 Mar 2024 | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | - |
| 12 Mar 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - |
| 11 Mar 2024 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | - |
| 08 Mar 2024 | 4.78 | 4.84 | 4.76 | 4.76 | 4.76 | - |
| 07 Mar 2024 | 5.08 | 5.08 | 4.88 | 4.88 | 4.88 | - |
| 06 Mar 2024 | 4.80 | 5.00 | 4.80 | 4.84 | 4.84 | 510 |
| 05 Mar 2024 | 4.78 | 4.80 | 4.66 | 4.66 | 4.66 | - |
| 04 Mar 2024 | 4.70 | 4.89 | 4.70 | 4.74 | 4.74 | - |
| 01 Mar 2024 | 4.78 | 4.78 | 4.59 | 4.68 | 4.68 | - |
| 29 Feb 2024 | 4.56 | 4.58 | 4.41 | 4.55 | 4.55 | - |
| 28 Feb 2024 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | - |
| 27 Feb 2024 | 4.68 | 4.77 | 4.68 | 4.74 | 4.74 | - |
| 26 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 23 Feb 2024 | 4.64 | 4.70 | 4.60 | 4.70 | 4.70 | - |
| 22 Feb 2024 | 4.76 | 4.76 | 4.54 | 4.58 | 4.58 | 310 |
| 21 Feb 2024 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | - |
| 20 Feb 2024 | 4.97 | 5.00 | 4.78 | 4.78 | 4.78 | - |
| 19 Feb 2024 | 5.00 | 5.02 | 4.97 | 5.02 | 5.02 | - |
| 16 Feb 2024 | 5.01 | 5.06 | 4.95 | 4.99 | 4.99 | 200 |
| 15 Feb 2024 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 694 |
| 14 Feb 2024 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | - |
| 13 Feb 2024 | 4.97 | 4.97 | 4.89 | 4.94 | 4.94 | 15 |
| 12 Feb 2024 | 4.93 | 5.15 | 4.93 | 4.99 | 4.99 | 387 |
| 09 Feb 2024 | 4.77 | 5.08 | 4.77 | 5.03 | 5.03 | - |
| 08 Feb 2024 | 5.24 | 5.30 | 4.87 | 4.87 | 4.87 | - |
| 07 Feb 2024 | 5.40 | 5.40 | 5.26 | 5.27 | 5.27 | - |
| 06 Feb 2024 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 186 |
| 05 Feb 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 120 |
| 02 Feb 2024 | 5.30 | 5.35 | 5.16 | 5.24 | 5.24 | - |
| 01 Feb 2024 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | - |
| 31 Jan 2024 | 5.50 | 5.50 | 5.12 | 5.22 | 5.22 | - |
| 30 Jan 2024 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | - |
| 29 Jan 2024 | 5.81 | 5.81 | 5.59 | 5.59 | 5.59 | - |
| 26 Jan 2024 | 5.81 | 5.91 | 5.70 | 5.85 | 5.85 | - |
| 25 Jan 2024 | 5.98 | 6.05 | 5.98 | 6.00 | 6.00 | - |
| 24 Jan 2024 | 5.93 | 6.01 | 5.78 | 5.89 | 5.89 | - |
| 23 Jan 2024 | 5.82 | 5.86 | 5.76 | 5.85 | 5.85 | - |
| 22 Jan 2024 | 5.89 | 5.90 | 5.82 | 5.90 | 5.90 | - |
| 19 Jan 2024 | 5.75 | 5.99 | 5.75 | 5.95 | 5.95 | - |
| 18 Jan 2024 | 5.67 | 5.67 | 5.54 | 5.58 | 5.58 | - |
| 17 Jan 2024 | 5.97 | 6.05 | 5.66 | 5.66 | 5.66 | - |
| 16 Jan 2024 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | - |
| 15 Jan 2024 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | - |
| 12 Jan 2024 | 6.25 | 6.25 | 6.02 | 6.02 | 6.02 | - |
| 11 Jan 2024 | 6.21 | 6.21 | 6.05 | 6.05 | 6.05 | - |
| 10 Jan 2024 | 6.24 | 6.41 | 6.22 | 6.22 | 6.22 | - |
| 09 Jan 2024 | 6.50 | 6.50 | 6.31 | 6.31 | 6.31 | - |
| 08 Jan 2024 | 6.63 | 6.63 | 6.44 | 6.46 | 6.46 | - |
| 05 Jan 2024 | 6.76 | 6.76 | 6.60 | 6.63 | 6.63 | - |
| 04 Jan 2024 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | - |
| 03 Jan 2024 | 6.83 | 6.83 | 6.73 | 6.77 | 6.77 | - |
| 02 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - |
| 29 Dec 2023 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | - |
| 28 Dec 2023 | 6.67 | 6.83 | 6.64 | 6.83 | 6.83 | - |
| 27 Dec 2023 | 6.15 | 6.25 | 6.08 | 6.25 | 6.25 | - |
| 22 Dec 2023 | 6.62 | 6.64 | 6.25 | 6.25 | 6.25 | 150 |
| 21 Dec 2023 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | - |
| 20 Dec 2023 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | - |
| 19 Dec 2023 | 6.81 | 6.84 | 6.57 | 6.80 | 6.80 | - |
| 18 Dec 2023 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | - |
| 15 Dec 2023 | 6.85 | 6.88 | 6.77 | 6.77 | 6.77 | - |
| 14 Dec 2023 | 6.92 | 6.92 | 6.85 | 6.88 | 6.88 | - |
| 13 Dec 2023 | 6.81 | 6.87 | 6.79 | 6.79 | 6.79 | - |
| 12 Dec 2023 | 6.77 | 6.85 | 6.72 | 6.80 | 6.80 | - |
| 11 Dec 2023 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | - |
| 08 Dec 2023 | 6.97 | 6.98 | 6.76 | 6.76 | 6.76 | - |
| *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.