Canada markets closed

GNI Group Ltd. (3G6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.50+0.20 (+1.40%)
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.5014.5014.5014.5014.50-
May 02, 202414.3014.3014.3014.3014.30-
Apr 30, 202414.5014.5014.5014.5014.50-
Apr 29, 202414.5014.5014.5014.5014.50-
Apr 26, 202414.6014.6014.6014.6014.60-
Apr 25, 202414.2014.2014.2014.2014.20-
Apr 24, 202414.6014.6014.6014.6014.60-
Apr 23, 202414.7014.7014.7014.7014.70-
Apr 22, 202414.6014.6014.6014.6014.60-
Apr 19, 202414.5014.5014.5014.5014.50-
Apr 18, 202415.2015.2015.2015.2015.20-
Apr 17, 202415.0015.0015.0015.0015.00-
Apr 16, 202415.3015.3015.3015.3015.30-
Apr 15, 202415.7015.7015.7015.7015.70-
Apr 12, 202416.2016.2016.2016.2016.20-
Apr 11, 202416.1017.0016.1017.0017.0020
Apr 10, 202416.9018.0016.9018.0018.004
Apr 09, 202417.0017.0017.0017.0017.00-
Apr 08, 202416.9016.9016.9016.9016.90-
Apr 05, 202417.1017.1017.1017.1017.10-
Apr 04, 202417.4017.4017.4017.4017.40-
Apr 03, 202417.1017.1017.1017.1017.10-
Apr 02, 202417.2017.2017.2017.2017.20-
Mar 28, 202418.0018.0018.0018.0018.00-
Mar 27, 202417.7017.7017.7017.7017.70-
Mar 26, 202417.7017.7017.7017.7017.70-
Mar 25, 202418.0018.0018.0018.0018.00-
Mar 22, 202418.1018.1018.1018.1018.10-
Mar 21, 202418.2018.2018.2018.2018.20-
Mar 20, 202418.4018.4018.4018.4018.40-
Mar 19, 202418.6018.6018.6018.6018.60-
Mar 18, 202418.0018.0018.0018.0018.00-
Mar 15, 202417.7017.7017.7017.7017.70-
Mar 14, 202418.0018.0018.0018.0018.00-
Mar 13, 202418.2018.2018.2018.2018.20-
Mar 12, 202418.3018.3018.3018.3018.30-
Mar 11, 202418.4018.4018.4018.4018.40-
Mar 08, 202418.9018.9018.9018.9018.90-
Mar 07, 202419.1019.1019.1019.1019.10-
Mar 06, 202419.1019.1019.1019.1019.10-
Mar 05, 202419.1019.1019.1019.1019.10-
Mar 04, 202419.7019.7019.7019.7019.70-
Mar 01, 202419.7019.7019.7019.7019.70-
Feb 29, 202421.6021.6021.6021.6021.60-
Feb 28, 202422.4022.4022.4022.4022.40-
Feb 27, 202422.6022.6022.6022.6022.60-
Feb 26, 202421.8021.8021.8021.8021.80-
Feb 23, 202420.8020.8019.5019.5019.501,000
Feb 22, 202420.8020.8020.8020.8020.80-
Feb 21, 202421.6021.6021.6021.6021.60-
Feb 20, 202422.4022.4022.4022.4022.40-
Feb 19, 202422.4022.4022.4022.4022.40-
Feb 16, 202421.6021.6021.6021.6021.60-
Feb 15, 202418.7018.7018.7018.7018.70-
Feb 14, 202415.4016.0015.4016.0016.0050
Feb 13, 202415.6015.6015.6015.6015.60-
Feb 12, 202415.4015.4015.4015.4015.40-
Feb 09, 202415.4015.4015.4015.4015.40-
Feb 08, 202415.3015.3015.3015.3015.30-
Feb 07, 202414.8014.8014.8014.8014.80-
Feb 06, 202416.1016.1016.1016.1016.10-
Feb 05, 202415.7015.7015.7015.7015.70-
Feb 02, 202415.6015.6015.6015.6015.60-
Feb 01, 202416.1016.1016.1016.1016.10-
Jan 31, 202416.2016.2016.2016.2016.20-
Jan 30, 202416.2016.2016.2016.2016.20-
Jan 29, 202415.9015.9015.9015.9015.90-
Jan 26, 202416.6016.6016.6016.6016.60-
Jan 25, 202416.4016.4016.4016.4016.40-
Jan 24, 202416.2016.2016.2016.2016.20-
Jan 23, 202416.5016.5016.5016.5016.50-
Jan 22, 202416.4016.4016.4016.4016.40-
Jan 19, 202416.7016.7016.7016.7016.70-
Jan 18, 202417.0017.0017.0017.0017.00-
Jan 17, 202417.3017.3017.3017.3017.30-
Jan 16, 202417.7017.7017.7017.7017.70-
Jan 15, 202418.7018.7018.7018.7018.70-
Jan 12, 202418.7018.7018.7018.7018.70-
Jan 11, 202418.6018.6018.6018.6018.60-
Jan 10, 202418.0018.0018.0018.0018.00-
Jan 09, 202418.1018.1018.1018.1018.10-
Jan 08, 202417.2017.2017.2017.2017.20-
Jan 05, 202417.1017.1017.1017.1017.10-
Jan 04, 202417.7017.7017.7017.7017.70-
Jan 03, 202417.7017.7017.7017.7017.70-
Jan 02, 202417.6017.6017.6017.6017.60-
Dec 29, 202317.6017.6017.6017.6017.60-
Dec 28, 202317.5017.5017.5017.5017.50-
Dec 27, 202317.1017.1017.1017.1017.10-
Dec 22, 202317.5017.5017.5017.5017.50-
Dec 21, 202317.7017.7017.7017.7017.70-
Dec 20, 202317.8017.8017.8017.8017.80-
Dec 19, 202317.7018.6017.7018.6018.6050
Dec 18, 202318.8018.8018.8018.8018.80533
Dec 15, 202318.8018.8018.8018.8018.80-
Dec 14, 202319.1019.1019.1019.1019.10-
Dec 13, 202318.8018.8018.8018.8018.80-
Dec 12, 202318.9018.9018.9018.9018.90-
Dec 11, 202318.9018.9018.9018.9018.90-
Dec 08, 202319.7019.7019.7019.7019.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...