The Gabelli Equity Trust Inc. (1KY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:27PM CEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 4.8300 | 4.8750 | 4.8210 | 4.8750 | 4.8750 | - |
| Apr 12, 2024 | 4.8425 | 4.9125 | 4.8415 | 4.9125 | 4.9125 | - |
| Apr 11, 2024 | 4.8375 | 4.8945 | 4.8230 | 4.8825 | 4.8825 | - |
| Apr 10, 2024 | 4.8610 | 4.9045 | 4.8555 | 4.9045 | 4.9045 | - |
| Apr 09, 2024 | 4.8565 | 4.9090 | 4.8560 | 4.9090 | 4.9090 | - |
| Apr 08, 2024 | 4.8285 | 4.8845 | 4.8270 | 4.8845 | 4.8845 | - |
| Apr 05, 2024 | 4.8250 | 4.9100 | 4.8210 | 4.8795 | 4.8795 | - |
| Apr 04, 2024 | 4.8445 | 4.9285 | 4.8405 | 4.9285 | 4.9285 | - |
| Apr 03, 2024 | 4.8485 | 4.9100 | 4.8485 | 4.9005 | 4.9005 | - |
| Apr 02, 2024 | 4.9200 | 4.9495 | 4.9110 | 4.9220 | 4.9220 | - |
| Mar 28, 2024 | 4.9800 | 5.0570 | 4.9800 | 5.0430 | 5.0430 | - |
| Mar 27, 2024 | 4.9335 | 5.0280 | 4.9320 | 4.9965 | 4.9965 | 796 |
| Mar 26, 2024 | 4.9410 | 5.0020 | 4.9410 | 5.0020 | 5.0020 | - |
| Mar 25, 2024 | 4.9880 | 5.0140 | 4.9825 | 5.0140 | 5.0140 | - |
| Mar 22, 2024 | 4.9430 | 4.9945 | 4.9425 | 4.9755 | 4.9755 | - |
| Mar 21, 2024 | 4.9440 | 5.0410 | 4.8610 | 5.0060 | 5.0060 | - |
| Mar 20, 2024 | 4.8675 | 4.9290 | 4.8670 | 4.9290 | 4.9290 | - |
| Mar 19, 2024 | 4.8415 | 4.9455 | 4.8415 | 4.9135 | 4.9135 | - |
| Mar 18, 2024 | 4.8430 | 4.9210 | 4.8405 | 4.9210 | 4.9210 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 4.8415 | 4.8850 | 4.8415 | 4.8850 | 4.8850 | - |
| Mar 13, 2024 | 5.1010 | 5.1010 | 4.9200 | 4.9230 | 4.9230 | - |
| Mar 13, 2024 | 0.137385 Dividend | |||||
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 4.9795 | 5.0770 | 4.9795 | 5.0600 | 5.0600 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 4.9415 | 5.0260 | 4.9415 | 5.0220 | 5.0220 | - |
| Mar 06, 2024 | 4.9655 | 5.0390 | 4.9655 | 5.0380 | 5.0380 | - |
| Mar 05, 2024 | 4.9755 | 5.0350 | 4.9740 | 5.0350 | 5.0350 | - |
| Mar 04, 2024 | 4.9480 | 5.0160 | 4.9480 | 5.0160 | 5.0160 | - |
| Mar 01, 2024 | 4.9395 | 4.9915 | 4.9275 | 4.9780 | 4.9780 | - |
| Feb 29, 2024 | 4.8830 | 4.9510 | 4.8665 | 4.9510 | 4.9510 | - |
| Feb 28, 2024 | 4.8760 | 4.9200 | 4.7900 | 4.9200 | 4.9200 | - |
| Feb 27, 2024 | 4.8375 | 4.9110 | 4.8370 | 4.9070 | 4.9070 | - |
| Feb 26, 2024 | 4.8195 | 4.8970 | 4.8070 | 4.8970 | 4.8970 | - |
| Feb 23, 2024 | 4.8275 | 4.9030 | 4.8155 | 4.9030 | 4.9030 | - |
| Feb 22, 2024 | 4.7890 | 4.8540 | 4.7770 | 4.8540 | 4.8540 | - |
| Feb 21, 2024 | 4.7895 | 4.8440 | 4.7835 | 4.8440 | 4.8440 | - |
| Feb 20, 2024 | 4.7740 | 4.8305 | 4.7695 | 4.8020 | 4.8020 | - |
| Feb 19, 2024 | 4.7865 | 4.7910 | 4.7845 | 4.7845 | 4.7845 | - |
| Feb 16, 2024 | 4.8315 | 4.8650 | 4.7640 | 4.8650 | 4.8650 | - |
| Feb 15, 2024 | 4.8295 | 4.8880 | 4.7795 | 4.8880 | 4.8880 | - |
| Feb 14, 2024 | 4.7565 | 4.8665 | 4.7565 | 4.8665 | 4.8665 | - |
| Feb 13, 2024 | 4.7780 | 4.7995 | 4.7645 | 4.7995 | 4.7995 | - |
| Feb 12, 2024 | 4.7475 | 4.8375 | 4.7475 | 4.8375 | 4.8375 | - |
| Feb 09, 2024 | 4.7725 | 4.8200 | 4.7630 | 4.8125 | 4.8125 | - |
| Feb 08, 2024 | 4.7410 | 4.7755 | 4.7350 | 4.7755 | 4.7755 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 4.6905 | 4.7605 | 4.6905 | 4.7590 | 4.7590 | - |
| Feb 05, 2024 | 4.6655 | 4.7505 | 4.6615 | 4.7505 | 4.7505 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 4.6380 | 4.6440 | 4.6365 | 4.6390 | 4.6390 | - |
| Jan 30, 2024 | 4.6485 | 4.6720 | 4.6365 | 4.6720 | 4.6720 | - |
| Jan 29, 2024 | 4.5950 | 4.6645 | 4.5950 | 4.6585 | 4.6585 | - |
| Jan 26, 2024 | 4.5965 | 4.6205 | 4.5945 | 4.6205 | 4.6205 | - |
| Jan 25, 2024 | 4.5485 | 4.6370 | 4.5450 | 4.6370 | 4.6370 | - |
| Jan 24, 2024 | 4.5835 | 4.5870 | 4.5830 | 4.5860 | 4.5860 | - |
| Jan 23, 2024 | 4.5605 | 4.6190 | 4.5605 | 4.6190 | 4.6190 | - |
| Jan 22, 2024 | 4.5475 | 4.6205 | 4.5455 | 4.6205 | 4.6205 | - |
| Jan 19, 2024 | 4.5140 | 4.5655 | 4.5140 | 4.5655 | 4.5655 | - |
| Jan 18, 2024 | 4.4990 | 4.5795 | 4.4990 | 4.5795 | 4.5795 | - |
| Jan 17, 2024 | 4.4580 | 4.5255 | 4.4400 | 4.5245 | 4.5245 | - |
| Jan 16, 2024 | 4.4400 | 4.5225 | 4.4400 | 4.5225 | 4.5225 | - |
| Jan 15, 2024 | 4.4440 | 4.4440 | 4.4325 | 4.4350 | 4.4350 | - |
| Jan 12, 2024 | 4.4510 | 4.5180 | 4.4505 | 4.5000 | 4.5000 | - |
| Jan 11, 2024 | 4.4675 | 4.4720 | 4.4640 | 4.4640 | 4.4640 | - |
| Jan 10, 2024 | 4.4520 | 4.4990 | 4.4500 | 4.4990 | 4.4990 | - |
| Jan 09, 2024 | 4.4495 | 4.5070 | 4.4375 | 4.5070 | 4.5070 | - |
| Jan 08, 2024 | 4.4255 | 4.4930 | 4.4140 | 4.4930 | 4.4930 | - |
| Jan 05, 2024 | 4.4395 | 4.4865 | 4.4395 | 4.4865 | 4.4865 | - |
| Jan 04, 2024 | 4.4590 | 4.4840 | 4.4590 | 4.4840 | 4.4840 | - |
| Jan 03, 2024 | 4.4780 | 4.5330 | 4.4775 | 4.5010 | 4.5010 | - |
| Jan 02, 2024 | 4.4940 | 4.5470 | 4.4940 | 4.5470 | 4.5470 | - |
| Dec 29, 2023 | 4.5030 | 4.5105 | 4.5030 | 4.5030 | 4.5030 | - |
| Dec 28, 2023 | 4.4965 | 4.5380 | 4.4810 | 4.5005 | 4.5005 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 4.5110 | 4.5115 | 4.5100 | 4.5105 | 4.5105 | - |
| Dec 21, 2023 | 4.4495 | 4.5065 | 4.4495 | 4.5065 | 4.5065 | - |
| Dec 20, 2023 | 4.4945 | 4.5465 | 4.4860 | 4.5465 | 4.5465 | - |
| Dec 19, 2023 | 4.4870 | 4.5425 | 4.4850 | 4.5425 | 4.5425 | - |
| Dec 18, 2023 | 4.5705 | 4.6060 | 4.5675 | 4.5710 | 4.5710 | - |
| Dec 15, 2023 | 4.5865 | 4.6530 | 4.5835 | 4.5835 | 4.5835 | - |
| Dec 14, 2023 | 4.7720 | 4.7725 | 4.5960 | 4.6235 | 4.6235 | - |
| Dec 14, 2023 | 0.13902 Dividend | |||||
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 4.7715 | 4.8220 | 4.7680 | 4.7975 | 4.7975 | - |
| Dec 11, 2023 | 4.7065 | 4.7720 | 4.7005 | 4.7705 | 4.7705 | - |
| Dec 08, 2023 | 4.6640 | 4.7370 | 4.6590 | 4.7370 | 4.7370 | - |
| Dec 07, 2023 | 4.6425 | 4.6430 | 4.6395 | 4.6415 | 4.6415 | - |
| Dec 06, 2023 | 4.6090 | 4.6090 | 4.6010 | 4.6045 | 4.6045 | - |
| Dec 05, 2023 | 4.6150 | 4.6705 | 4.6145 | 4.6590 | 4.6590 | - |
| Dec 04, 2023 | 4.5865 | 4.6650 | 4.5790 | 4.6510 | 4.6510 | - |
| Dec 01, 2023 | 4.5470 | 4.6430 | 4.5470 | 4.6430 | 4.6430 | - |
| Nov 30, 2023 | 4.5245 | 4.6000 | 4.5245 | 4.6000 | 4.6000 | - |
| Nov 29, 2023 | 4.5015 | 4.5775 | 4.5015 | 4.5775 | 4.5775 | - |
| Nov 28, 2023 | 4.5350 | 4.5605 | 4.5130 | 4.5595 | 4.5595 | - |
| Nov 27, 2023 | 4.5200 | 4.5830 | 4.5200 | 4.5830 | 4.5830 | - |
| Nov 24, 2023 | 4.5510 | 4.6050 | 4.5475 | 4.5825 | 4.5825 | - |
| Nov 23, 2023 | - | - | - | - | - | - |
| *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.