Canada markets close in 1 hour 59 minutes

Gofore PLC (1E2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
24.85+0.25 (+1.02%)
As of 03:35PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.7524.8524.6024.8524.85-
May 02, 202424.0524.6524.0524.6024.60-
Apr 30, 202424.1524.2024.0524.0524.05-
Apr 29, 202423.7024.1523.7024.1524.1573
Apr 26, 202423.1023.5523.1023.4523.45-
Apr 25, 202423.5523.5523.1523.1523.15-
Apr 24, 202423.5523.6023.5523.6023.60-
Apr 23, 202423.2023.5523.1523.4523.45-
Apr 22, 202422.5523.4522.5523.4523.45-
Apr 19, 202421.7022.4521.7022.4522.45-
Apr 18, 202421.7021.7021.7021.7021.70-
Apr 17, 202421.8521.8521.8521.8521.85-
Apr 16, 202421.9021.9021.9021.9021.90-
Apr 15, 202422.3022.4522.2022.2022.20-
Apr 12, 202422.2522.6522.2522.6522.65-
Apr 11, 202422.3022.5522.3022.5522.55-
Apr 10, 202422.6522.6522.6022.6022.60-
Apr 09, 202421.7522.4521.7522.4522.45-
Apr 08, 202422.1522.1522.0522.0522.05-
Apr 05, 202422.7022.7022.1522.1522.15-
Apr 05, 20240.47 Dividend
Apr 04, 202422.1022.7522.1022.7522.28-
Apr 03, 202421.8522.1521.8522.1521.69-
Apr 02, 202421.1021.8521.1021.8021.35-
Mar 28, 202421.0021.1021.0021.1020.66-
Mar 27, 202421.3021.3021.0021.0020.57-
Mar 26, 202421.2021.2021.1021.2020.76-
Mar 25, 202421.1021.1020.9021.1020.66-
Mar 22, 202421.0021.1021.0021.1020.66-
Mar 21, 202420.9021.2020.9021.2020.76-
Mar 20, 202421.0021.0021.0021.0020.57-
Mar 19, 202421.5021.5021.1021.1020.66-
Mar 18, 202421.7021.7021.5021.5021.06-
Mar 15, 202421.5021.6021.5021.6021.15-
Mar 14, 202420.8021.1020.8021.1020.66-
Mar 13, 202421.5021.8021.4021.4020.96-
Mar 12, 202421.5021.5021.4021.4020.96-
Mar 11, 202422.0022.0021.5021.5021.06-
Mar 08, 202421.9021.9021.9021.9021.45-
Mar 07, 202421.5021.9021.5021.8021.35-
Mar 06, 202421.6021.6021.5021.5021.06-
Mar 05, 202422.0022.0021.7021.8021.35-
Mar 04, 202422.1022.1022.1022.1021.64-
Mar 01, 202422.5022.6022.1022.1021.64-
Feb 29, 202422.9022.9022.5022.5022.04-
Feb 28, 202423.0023.0023.0023.0022.52-
Feb 27, 202423.1023.1023.1023.1022.62-
Feb 26, 202422.8022.9022.8022.9022.43-
Feb 23, 202423.2023.2023.0023.0022.52-
Feb 22, 202422.9023.2022.9023.2022.72-
Feb 21, 202422.9023.1022.7023.1022.62-
Feb 20, 202422.1022.3022.1022.2021.74-
Feb 19, 202422.6022.6022.6022.6022.13-
Feb 16, 202422.6022.8022.6022.8022.33-
Feb 15, 202422.9022.9022.7022.7022.23-
Feb 14, 202422.6022.6022.6022.6022.13-
Feb 13, 202423.0023.2023.0023.2022.72130
Feb 12, 202423.0023.0023.0023.0022.52-
Feb 09, 202422.7022.9022.6022.6022.13-
Feb 08, 202421.9023.4021.9023.4022.92100
Feb 07, 202422.1022.1022.1022.1021.64-
Feb 06, 202422.1022.2021.9021.9021.45-
Feb 05, 202422.3022.6022.3022.6022.13120
Feb 02, 202422.3022.4022.3022.3021.84-
Feb 01, 202422.1022.2022.1022.2021.74-
Jan 31, 202422.0022.0022.0022.0021.55-
Jan 30, 202421.6022.0021.6022.0021.55-
Jan 29, 202421.6021.6021.5021.6021.15-
Jan 26, 202421.2021.4021.2021.4020.96-
Jan 25, 202421.3021.3021.2021.3020.86-
Jan 24, 202421.2021.4021.2021.4020.96-
Jan 23, 202421.1021.3021.1021.3020.86-
Jan 22, 202420.8021.1020.8021.1020.66-
Jan 19, 202420.9021.1020.7020.7020.27-
Jan 18, 202420.6020.6020.6020.6020.17-
Jan 17, 202421.1021.1020.7020.7020.27-
Jan 16, 202420.9020.9020.7020.7020.27-
Jan 15, 202420.6020.6020.6020.6020.17-
Jan 12, 202420.7021.0020.6020.7020.27-
Jan 11, 202420.9021.1020.9020.9020.47-
Jan 10, 202421.6021.6021.5021.5021.06-
Jan 09, 202421.2021.5021.2021.5021.06-
Jan 08, 202421.1021.5021.1021.5021.06-
Jan 05, 202421.5021.5021.3021.5021.06-
Jan 04, 202421.5021.5021.2021.2020.76-
Jan 03, 202421.7021.7021.2021.2020.76-
Jan 02, 202422.1022.1022.1022.1021.64-
Dec 29, 202322.6022.6022.1022.1021.64-
Dec 28, 202322.6022.6022.5022.5022.04-
Dec 27, 202321.8022.4021.8022.3021.84-
Dec 22, 202321.7021.8021.6021.8021.35-
Dec 21, 202321.5021.5021.5021.5021.06-
Dec 20, 202322.0022.0021.7021.7021.25-
Dec 19, 202321.5022.0021.5021.8021.35-
Dec 18, 202321.6021.6021.5021.6021.15-
Dec 15, 202321.7021.8021.4021.7021.25-
Dec 14, 202321.8022.2021.7021.7021.25-
Dec 13, 202322.4022.6022.3022.3021.84-
Dec 12, 202322.7022.7022.5022.5022.04-
Dec 11, 202322.6023.2022.6022.9022.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...