Gay-Lussac Smallcaps A (0P00012QV1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 310.06 | 310.06 | 310.06 | 310.06 | 310.06 | - |
| Apr 30, 2024 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | - |
| Apr 29, 2024 | 312.69 | 312.69 | 312.69 | 312.69 | 312.69 | - |
| Apr 26, 2024 | 310.91 | 310.91 | 310.91 | 310.91 | 310.91 | - |
| Apr 25, 2024 | 310.28 | 310.28 | 310.28 | 310.28 | 310.28 | - |
| Apr 24, 2024 | 311.62 | 311.62 | 311.62 | 311.62 | 311.62 | - |
| Apr 23, 2024 | 310.59 | 310.59 | 310.59 | 310.59 | 310.59 | - |
| Apr 22, 2024 | 308.21 | 308.21 | 308.21 | 308.21 | 308.21 | - |
| Apr 19, 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - |
| Apr 18, 2024 | 308.87 | 308.87 | 308.87 | 308.87 | 308.87 | - |
| Apr 17, 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| Apr 16, 2024 | 308.38 | 308.38 | 308.38 | 308.38 | 308.38 | - |
| Apr 15, 2024 | 311.76 | 311.76 | 311.76 | 311.76 | 311.76 | - |
| Apr 12, 2024 | 311.81 | 311.81 | 311.81 | 311.81 | 311.81 | - |
| Apr 11, 2024 | 312.21 | 312.21 | 312.21 | 312.21 | 312.21 | - |
| Apr 10, 2024 | 312.51 | 312.51 | 312.51 | 312.51 | 312.51 | - |
| Apr 09, 2024 | 312.61 | 312.61 | 312.61 | 312.61 | 312.61 | - |
| Apr 08, 2024 | 312.12 | 312.12 | 312.12 | 312.12 | 312.12 | - |
| Apr 05, 2024 | 310.92 | 310.92 | 310.92 | 310.92 | 310.92 | - |
| Apr 04, 2024 | 312.43 | 312.43 | 312.43 | 312.43 | 312.43 | - |
| Apr 03, 2024 | 311.91 | 311.91 | 311.91 | 311.91 | 311.91 | - |
| Apr 02, 2024 | 309.57 | 309.57 | 309.57 | 309.57 | 309.57 | - |
| Mar 28, 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
| Mar 27, 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.82 | - |
| Mar 26, 2024 | 310.44 | 310.44 | 310.44 | 310.44 | 310.44 | - |
| Mar 25, 2024 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | - |
| Mar 22, 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 309.04 | - |
| Mar 21, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| Mar 20, 2024 | 305.23 | 305.23 | 305.23 | 305.23 | 305.23 | - |
| Mar 19, 2024 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - |
| Mar 18, 2024 | 305.47 | 305.47 | 305.47 | 305.47 | 305.47 | - |
| Mar 15, 2024 | 304.85 | 304.85 | 304.85 | 304.85 | 304.85 | - |
| Mar 14, 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
| Mar 13, 2024 | 306.14 | 306.14 | 306.14 | 306.14 | 306.14 | - |
| Mar 12, 2024 | 306.72 | 306.72 | 306.72 | 306.72 | 306.72 | - |
| Mar 11, 2024 | 306.07 | 306.07 | 306.07 | 306.07 | 306.07 | - |
| Mar 08, 2024 | 308.97 | 308.97 | 308.97 | 308.97 | 308.97 | - |
| Mar 07, 2024 | 306.84 | 306.84 | 306.84 | 306.84 | 306.84 | - |
| Mar 06, 2024 | 306.81 | 306.81 | 306.81 | 306.81 | 306.81 | - |
| Mar 05, 2024 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | - |
| Mar 04, 2024 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | - |
| Mar 01, 2024 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | - |
| Feb 29, 2024 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | - |
| Feb 28, 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
| Feb 27, 2024 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | - |
| Feb 26, 2024 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | - |
| Feb 23, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Feb 22, 2024 | 305.56 | 305.56 | 305.56 | 305.56 | 305.56 | - |
| Feb 21, 2024 | 305.53 | 305.53 | 305.53 | 305.53 | 305.53 | - |
| Feb 20, 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
| Feb 19, 2024 | 307.63 | 307.63 | 307.63 | 307.63 | 307.63 | - |
| Feb 16, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| Feb 15, 2024 | 306.54 | 306.54 | 306.54 | 306.54 | 306.54 | - |
| Feb 14, 2024 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
| Feb 13, 2024 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
| Feb 12, 2024 | 307.64 | 307.64 | 307.64 | 307.64 | 307.64 | - |
| Feb 09, 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
| Feb 08, 2024 | 307.28 | 307.28 | 307.28 | 307.28 | 307.28 | - |
| Feb 07, 2024 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - |
| Feb 06, 2024 | 308.27 | 308.27 | 308.27 | 308.27 | 308.27 | - |
| Feb 05, 2024 | 307.73 | 307.73 | 307.73 | 307.73 | 307.73 | - |
| Feb 02, 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
| Feb 01, 2024 | 309.48 | 309.48 | 309.48 | 309.48 | 309.48 | - |
| Jan 31, 2024 | 310.34 | 310.34 | 310.34 | 310.34 | 310.34 | - |
| Jan 30, 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| Jan 29, 2024 | 308.98 | 308.98 | 308.98 | 308.98 | 308.98 | - |
| Jan 26, 2024 | 308.71 | 308.71 | 308.71 | 308.71 | 308.71 | - |
| Jan 25, 2024 | 306.53 | 306.53 | 306.53 | 306.53 | 306.53 | - |
| Jan 24, 2024 | 306.66 | 306.66 | 306.66 | 306.66 | 306.66 | - |
| Jan 23, 2024 | 306.64 | 306.64 | 306.64 | 306.64 | 306.64 | - |
| Jan 22, 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
| Jan 19, 2024 | 303.94 | 303.94 | 303.94 | 303.94 | 303.94 | - |
| Jan 18, 2024 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | - |
| Jan 17, 2024 | 304.16 | 304.16 | 304.16 | 304.16 | 304.16 | - |
| Jan 16, 2024 | 306.37 | 306.37 | 306.37 | 306.37 | 306.37 | - |
| Jan 15, 2024 | 307.63 | 307.63 | 307.63 | 307.63 | 307.63 | - |
| Jan 12, 2024 | 307.46 | 307.46 | 307.46 | 307.46 | 307.46 | - |
| Jan 11, 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| Jan 10, 2024 | 307.31 | 307.31 | 307.31 | 307.31 | 307.31 | - |
| Jan 09, 2024 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | - |
| Jan 08, 2024 | 308.33 | 308.33 | 308.33 | 308.33 | 308.33 | - |
| Jan 05, 2024 | 305.77 | 305.77 | 305.77 | 305.77 | 305.77 | - |
| Jan 04, 2024 | 307.79 | 307.79 | 307.79 | 307.79 | 307.79 | - |
| Jan 03, 2024 | 307.77 | 307.77 | 307.77 | 307.77 | 307.77 | - |
| Jan 02, 2024 | 312.26 | 312.26 | 312.26 | 312.26 | 312.26 | - |
| Dec 29, 2023 | 314.42 | 314.42 | 314.42 | 314.42 | 314.42 | - |
| Dec 28, 2023 | 313.94 | 313.94 | 313.94 | 313.94 | 313.94 | - |
| Dec 27, 2023 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | - |
| Dec 22, 2023 | 313.04 | 313.04 | 313.04 | 313.04 | 313.04 | - |
| Dec 21, 2023 | 311.08 | 311.08 | 311.08 | 311.08 | 311.08 | - |
| Dec 20, 2023 | 310.32 | 310.32 | 310.32 | 310.32 | 310.32 | - |
| Dec 19, 2023 | 308.63 | 308.63 | 308.63 | 308.63 | 308.63 | - |
| Dec 18, 2023 | 304.93 | 304.93 | 304.93 | 304.93 | 304.93 | - |
| Dec 15, 2023 | 304.28 | 304.28 | 304.28 | 304.28 | 304.28 | - |
| Dec 14, 2023 | 302.13 | 302.13 | 302.13 | 302.13 | 302.13 | - |
| Dec 13, 2023 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| Dec 12, 2023 | 290.85 | 290.85 | 290.85 | 290.85 | 290.85 | - |
| Dec 11, 2023 | 292.52 | 292.52 | 292.52 | 292.52 | 292.52 | - |
| Dec 08, 2023 | 292.87 | 292.87 | 292.87 | 292.87 | 292.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.