Capital Group GlobHiInc (LUX) N (0P0001A3GC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 30, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Apr 29, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Apr 26, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 25, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 24, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 23, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Apr 22, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Apr 19, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 18, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Apr 16, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 15, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 12, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Apr 11, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 10, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Apr 09, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 08, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 05, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Apr 04, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Apr 03, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 02, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Mar 28, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Mar 27, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Mar 26, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 25, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 22, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Mar 21, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Mar 20, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Mar 19, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 18, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Mar 15, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Mar 14, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 13, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Mar 12, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Mar 11, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Mar 08, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Mar 07, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Mar 06, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Mar 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 04, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Mar 01, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Feb 29, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Feb 28, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Feb 27, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Feb 26, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Feb 23, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Feb 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 21, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Feb 20, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Feb 15, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 14, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Feb 13, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 12, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Feb 09, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Feb 08, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Feb 07, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Feb 06, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 05, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Feb 02, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 01, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Jan 31, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jan 30, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 29, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jan 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 23, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Jan 22, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Jan 19, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 18, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Jan 17, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Jan 16, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Jan 11, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jan 10, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jan 09, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Dec 28, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Dec 27, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Dec 22, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Dec 21, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Dec 20, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Dec 19, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Dec 18, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Dec 15, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Dec 14, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Dec 13, 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Dec 12, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Dec 11, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Dec 08, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| *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.