U.S. markets closed

Gigaset AG (GGS.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0416+0.0002 (+0.48%)
Al cierre: 09:52PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.04160.04160.04160.04160.0416-
02 may 20240.04060.04500.04060.04140.0414-
30 abr 20240.04100.04100.04060.04060.0406-
29 abr 20240.04200.04200.04100.04100.0410-
26 abr 20240.04400.04400.04200.04200.0420-
25 abr 20240.04920.05000.04360.04440.0444-
24 abr 20240.04840.05020.04840.05020.0502-
23 abr 20240.04840.04840.04840.04840.0484-
22 abr 20240.04840.04840.04840.04840.0484-
19 abr 20240.04840.04840.04840.04840.0484-
18 abr 20240.04840.04840.04840.04840.0484-
17 abr 20240.04760.04840.04740.04840.0484-
16 abr 20240.04920.04920.04760.04760.0476-
15 abr 20240.05220.05220.04920.04920.0492-
12 abr 20240.05220.05220.05220.05220.0522-
11 abr 20240.05300.05300.05220.05220.0522-
10 abr 20240.05240.05300.05240.05300.0530-
09 abr 20240.05300.05440.05240.05240.0524-
08 abr 20240.05600.05600.05500.05500.0550-
05 abr 20240.05600.05600.05400.05400.0540-
04 abr 20240.05440.05600.05140.05500.0550-
03 abr 20240.04460.05160.04460.05120.0512-
02 abr 20240.04960.05020.04480.04480.0448-
28 mar 20240.04750.04900.04650.04900.0490-
27 mar 20240.05150.05150.04350.04750.0475-
26 mar 20240.05150.05150.05100.05100.0510-
25 mar 20240.05150.05350.05050.05150.0515-
22 mar 20240.05100.05150.05100.05150.0515-
21 mar 20240.05750.05750.05750.05750.0575-
20 mar 20240.04500.04600.04500.04550.0455-
19 mar 20240.03900.03900.03900.03900.0390-
18 mar 20240.03900.03900.03900.03900.0390-
15 mar 20240.03850.03850.03850.03850.0385-
14 mar 20240.03850.03850.03850.03850.0385-
13 mar 20240.04950.04950.04600.04600.0460-
12 mar 20240.04450.04450.04150.04350.0435-
11 mar 20240.03950.04150.03950.04150.0415-
08 mar 20240.04450.04500.04450.04450.0445-
07 mar 20240.04200.04550.04200.04450.0445-
06 mar 20240.05050.05050.04450.04450.0445-
05 mar 20240.04300.04500.04300.04500.0450-
04 mar 20240.03950.04300.03950.04300.0430-
01 mar 20240.03950.03950.03950.03950.0395-
29 feb 20240.04450.04450.04400.04400.0440-
28 feb 20240.04450.04500.04350.04500.0450-
27 feb 20240.04350.04500.04350.04500.0450-
26 feb 20240.04100.04400.04100.04350.0435-
23 feb 20240.04950.04950.04950.04950.0495-
22 feb 20240.05100.05100.04150.04150.0415-
21 feb 20240.04050.04350.04050.04350.0435-
20 feb 20240.05000.05000.05000.05000.0500-
19 feb 20240.03900.03900.03900.03900.0390-
16 feb 20240.04550.05000.04550.05000.0500-
15 feb 20240.04750.05150.04750.04750.0475-
14 feb 20240.05000.05100.05000.05100.0510-
13 feb 20240.05300.05550.05000.05000.0500-
12 feb 20240.05300.05550.04750.05500.0550-
09 feb 20240.05800.05950.04800.05000.0500-
08 feb 20240.04000.04000.03600.03600.0360-
07 feb 20240.03450.03550.03400.03550.0355-
06 feb 20240.03750.03750.03400.03650.0365-
05 feb 20240.03900.04000.03750.04000.0400-
02 feb 20240.03500.03850.03500.03800.0380-
01 feb 20240.04050.04100.03800.04000.0400-
31 ene 20240.04100.04150.03900.04150.0415-
30 ene 20240.05350.05350.05350.05350.0535-
29 ene 20240.05150.05300.04700.05100.0510-
26 ene 20240.09000.09000.09000.09000.0900-
25 ene 20240.03350.03350.03350.03350.0335-
24 ene 20240.02800.02800.02750.02750.0275-
23 ene 20240.02800.02800.02750.02800.0280-
22 ene 20240.02550.02850.02550.02750.0275-
19 ene 20240.02650.02850.02650.02750.0275-
18 ene 20240.03200.03200.02750.02750.0275-
17 ene 20240.03250.03300.03200.03300.0330-
16 ene 20240.03300.03350.03150.03200.0320-
15 ene 20240.03550.03650.03300.03300.0330-
12 ene 20240.02950.02950.02950.02950.0295-
11 ene 20240.02800.03050.02800.03050.0305-
10 ene 20240.02500.02950.02500.02950.0295-
09 ene 20240.03000.03100.02800.03100.0310-
08 ene 20240.03250.03250.03000.03000.0300-
05 ene 20240.02950.03300.02950.03300.0330-
04 ene 20240.03450.03450.02950.03150.0315-
03 ene 20240.02300.02300.01650.01650.016516,000
02 ene 20240.02400.02450.02250.02300.0230-
29 dic 20230.02450.02450.02450.02450.0245-
28 dic 20230.02300.02650.02300.02500.0250-
27 dic 20230.02300.02450.02250.02350.0235-
22 dic 20230.02350.02550.02350.02400.0240-
21 dic 20230.02250.02550.02250.02450.0245-
20 dic 20230.02150.02350.02150.02350.0235-
19 dic 20230.02900.02900.02750.02750.0275-
18 dic 20230.02900.02900.02900.02900.0290-
15 dic 20230.02750.02900.02750.02900.0290-
14 dic 20230.02550.02750.02500.02500.0250-
13 dic 20230.02600.02600.02500.02500.0250-
12 dic 20230.02600.02700.02550.02550.0255-
11 dic 20230.02750.02750.02600.02600.0260-
08 dic 20230.02850.03100.02750.02750.0275-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...