U.S. markets closed

Gigaset AG (GGS.HA)

Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0264-0.0046 (-14.84%)
Al cierre: 08:16AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.02640.02640.02640.02640.0264-
16 may 20240.03100.03100.03100.03100.0310-
15 may 20240.03500.03500.03500.03500.0350-
14 may 20240.03360.03360.03360.03360.0336-
13 may 20240.03000.03000.03000.03000.0300-
10 may 20240.03100.03100.03100.03100.0310-
09 may 20240.03600.03600.03600.03600.0360-
08 may 20240.03000.03000.03000.03000.0300-
07 may 20240.03500.03500.03500.03500.0350-
06 may 20240.03380.03380.03380.03380.0338-
03 may 20240.02800.02800.02800.02800.0280-
02 may 20240.03340.03340.03340.03340.0334-
30 abr 20240.02920.02920.02920.02920.0292-
29 abr 20240.03120.03120.03120.03120.0312-
26 abr 20240.03000.03000.03000.03000.0300-
25 abr 20240.03500.03500.03500.03500.0350-
24 abr 20240.03160.03160.03160.03160.0316-
23 abr 20240.03900.03900.03900.03900.0390-
22 abr 20240.03160.03160.03160.03160.0316-
19 abr 20240.03700.03700.03700.03700.0370-
18 abr 20240.03600.03600.03600.03600.0360-
17 abr 20240.03040.03040.03040.03040.0304-
16 abr 20240.03600.03600.03600.03600.0360-
15 abr 20240.03520.03520.03520.03520.0352-
12 abr 20240.04500.04500.04500.04500.0450-
11 abr 20240.04500.04500.04500.04500.0450-
10 abr 20240.04480.04480.04480.04480.0448-
09 abr 20240.03760.03760.03760.03760.0376-
08 abr 20240.04200.04200.04200.04200.0420-
05 abr 20240.04500.04500.04500.04500.0450-
04 abr 20240.04480.04480.04480.04480.0448-
03 abr 20240.03500.03500.03500.03500.0350-
02 abr 20240.03020.03020.03020.03020.0302-
28 mar 20240.03150.03150.03150.03150.0315-
27 mar 20240.04300.04300.04300.04300.0430-
26 mar 20240.04300.04300.04300.04300.0430-
25 mar 20240.04200.04200.04200.04200.0420-
22 mar 20240.04000.04000.04000.04000.0400-
21 mar 20240.04150.04150.04150.04150.0415-
20 mar 20240.02950.02950.02950.02950.0295-
19 mar 20240.02950.02950.02950.02950.0295-
18 mar 20240.02950.02950.02950.02950.0295-
15 mar 20240.02900.02900.02900.02900.0290-
14 mar 20240.02900.02900.02900.02900.0290-
13 mar 20240.03700.03700.03700.03700.0370-
12 mar 20240.03350.03350.03350.03350.0335-
11 mar 20240.02950.02950.02950.02950.0295-
08 mar 20240.03000.03000.03000.03000.0300-
07 mar 20240.03150.03150.03150.03150.0315-
06 mar 20240.03800.03800.03800.03800.0380-
05 mar 20240.03550.03550.03550.03550.0355-
04 mar 20240.03550.03550.03550.03550.0355-
01 mar 20240.02950.02950.02950.02950.0295-
29 feb 20240.04100.04100.04100.04100.0410-
28 feb 20240.04100.04100.04100.04100.0410-
27 feb 20240.04000.04000.04000.04000.0400-
26 feb 20240.03500.03500.03500.03500.0350-
23 feb 20240.03700.03700.03700.03700.0370-
22 feb 20240.04000.04000.04000.04000.0400-
21 feb 20240.03100.03100.03100.03100.0310-
20 feb 20240.03750.03750.03750.03750.0375-
19 feb 20240.03100.03100.03100.03100.0310-
16 feb 20240.03400.03400.03400.03400.0340-
15 feb 20240.04550.04550.04550.04550.0455-
14 feb 20240.04000.04000.04000.04000.0400-
13 feb 20240.04500.04500.04500.04500.0450-
12 feb 20240.05100.05100.05100.05100.0510-
09 feb 20240.05100.05100.05100.05100.0510-
08 feb 20240.03000.03000.03000.03000.0300-
07 feb 20240.03100.03100.03100.03100.0310-
06 feb 20240.03100.03100.03100.03100.0310-
05 feb 20240.03100.03100.03100.03100.0310-
02 feb 20240.02650.02650.02650.02650.0265-
01 feb 20240.03400.03400.03400.03400.0340-
31 ene 20240.03300.03300.03300.03300.0330-
30 ene 20240.04400.04400.04400.04400.0440-
29 ene 20240.04300.05800.04300.05800.05801,500
26 ene 20240.09000.09000.09000.09000.09001,500
25 ene 20240.03600.03600.03600.03600.0360-
24 ene 20240.02500.02500.02500.02500.0250-
23 ene 20240.02500.02550.02500.02550.02551,900
22 ene 20240.02550.02550.02550.02550.0255-
19 ene 20240.02100.02100.02100.02100.0210-
18 ene 20240.02800.02800.02800.02800.0280-
17 ene 20240.02800.02800.02800.02800.0280-
16 ene 20240.02800.02800.02800.02800.0280-
15 ene 20240.02200.02200.02200.02200.0220-
12 ene 20240.02200.02200.02200.02200.0220-
11 ene 20240.02100.02100.02100.02100.0210-
10 ene 20240.02000.02000.02000.02000.0200-
09 ene 20240.01750.01750.01750.01750.0175-
08 ene 20240.02550.02550.02550.02550.0255-
05 ene 20240.02250.02250.02250.02250.0225-
04 ene 20240.02900.02900.02900.02900.0290-
03 ene 20240.01450.01450.01450.01450.0145-
02 ene 20240.01600.01600.01600.01600.0160-
29 dic 20230.01900.01900.01900.01900.0190-
28 dic 20230.01750.01750.01750.01750.0175-
27 dic 20230.01750.01750.01750.01750.0175-
22 dic 20230.01750.01750.01750.01750.0175-
*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...