Canada markets closed

The GPT Group (46T.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4115-0.0325 (-1.33%)
At close: 08:04AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.41152.41152.41152.41152.4115-
Apr 25, 20242.44052.66702.44052.44402.4440230
Apr 24, 20242.45202.45202.45202.45202.4520-
Apr 23, 20242.46352.46352.46352.46352.4635-
Apr 22, 20242.43352.43352.43352.43352.4335-
Apr 19, 20242.37902.37902.37902.37902.3790-
Apr 18, 20242.42352.42352.42352.42352.4235-
Apr 17, 20242.41152.41152.41152.41152.4115-
Apr 16, 20242.40402.40402.40402.40402.4040-
Apr 15, 20242.46302.46302.46302.46302.4630-
Apr 12, 20242.48252.48252.48252.48252.4825-
Apr 11, 20242.50502.50502.50502.50502.5050-
Apr 10, 20242.60902.60902.60902.60902.6090-
Apr 09, 20242.55902.55902.55902.55902.5590-
Apr 08, 20242.55902.55902.55902.55902.5590-
Apr 05, 20242.55352.55352.55352.55352.5535-
Apr 04, 20242.55502.55502.55502.55502.5550-
Apr 03, 20242.50052.50052.50052.50052.5005-
Apr 02, 20242.80002.80002.80002.80002.8000-
Mar 28, 20242.66252.66252.66252.66252.6625-
Mar 27, 20242.59952.59952.59952.59952.5995-
Mar 26, 20242.60852.81702.60852.81702.8170100
Mar 25, 20242.85552.85552.85552.85552.8555200
Mar 22, 20242.60952.60952.60952.60952.6095-
Mar 21, 20242.60802.60802.60802.60802.6080-
Mar 20, 20242.55552.55552.55552.55552.5555-
Mar 19, 20242.52002.52002.52002.52002.5200-
Mar 18, 20242.53452.53452.53452.53452.5345-
Mar 15, 20242.55052.55052.55052.55052.5505-
Mar 14, 20242.53152.53152.53152.53152.5315-
Mar 13, 20242.57402.57402.57402.57402.5740-
Mar 12, 20242.59152.59152.59152.59152.5915-
Mar 11, 20242.56652.56652.56652.56652.5665-
Mar 08, 20242.60852.60852.60852.60852.6085-
Mar 07, 20242.57002.57002.57002.57002.5700-
Mar 06, 20242.51052.51052.51052.51052.5105-
Mar 05, 20242.45902.45902.45902.45902.4590-
Mar 04, 20242.51602.51602.51602.51602.5160-
Mar 01, 20242.47802.47802.47802.47802.4780-
Feb 29, 20242.50402.50402.42552.42552.42552,000
Feb 28, 20242.50402.50402.50402.50402.5040-
Feb 27, 20242.48952.48952.48952.48952.4895-
Feb 26, 20242.50352.50352.50352.50352.5035-
Feb 23, 20242.52902.52902.52902.52902.5290-
Feb 22, 20242.52652.73202.52652.73202.73202,000
Feb 21, 20242.56402.56402.56402.56402.5640-
Feb 20, 20242.57402.57402.57402.57402.5740-
Feb 19, 20242.52652.52652.52652.52652.5265-
Feb 16, 20242.65702.65702.65702.65702.6570-
Feb 15, 20242.65902.65902.65902.65902.6590-
Feb 14, 20242.58102.58102.58102.58102.5810-
Feb 13, 20242.64802.64802.64802.64802.6480-
Feb 12, 20242.63102.63102.63102.63102.6310-
Feb 09, 20242.63252.63252.63252.63252.6325-
Feb 08, 20242.63952.63952.63952.63952.6395-
Feb 07, 20242.64202.64202.64202.64202.6420-
Feb 06, 20242.58302.58302.58302.58302.5830-
Feb 05, 20242.62602.62602.62602.62602.6260-
Feb 02, 20242.72002.72252.72002.72252.7225523
Feb 01, 20242.64152.64152.64152.64152.6415-
Jan 31, 20242.70952.70952.70952.70952.7095-
Jan 30, 20242.65052.65052.65052.65052.6505-
Jan 29, 20242.60402.60402.60402.60402.6040-
Jan 26, 20242.56852.56852.56852.56852.5685-
Jan 25, 20242.55952.55952.55952.55952.5595-
Jan 24, 20242.58202.58202.58202.58202.5820-
Jan 23, 20242.53502.53502.53502.53502.5350-
Jan 22, 20242.56402.56402.56402.56402.5640-
Jan 19, 20242.52102.52102.52102.52102.5210-
Jan 18, 20242.48852.70902.48852.70902.709030
Jan 17, 20242.57402.57402.57402.57402.5740-
Jan 16, 20242.65252.65252.65252.65252.6525-
Jan 15, 20242.71652.71652.71002.71002.7100800
Jan 12, 20242.74452.74452.74452.74452.7445-
Jan 11, 20242.71952.71952.71952.71952.7195-
Jan 10, 20242.70502.70502.70502.70502.7050-
Jan 09, 20242.66752.66752.66752.66752.6675-
Jan 08, 20242.64552.64552.64552.64552.6455-
Jan 05, 20242.65002.65002.65002.65002.6500-
Jan 04, 20242.66702.66702.66702.66702.6670-
Jan 03, 20242.69052.69052.69052.69052.6905-
Jan 02, 20242.73952.73952.73952.73952.7395-
Dec 29, 20232.76002.76002.76002.76002.7600-
Dec 28, 20232.75902.75902.75902.75902.7590-
Dec 28, 20230.125 Dividend
Dec 27, 20232.82052.82052.82052.82052.6955-
Dec 22, 20232.76602.76602.76602.76602.6434-
Dec 21, 20232.74052.74852.74052.74852.6267100
Dec 20, 20232.74602.74602.74602.74602.6243-
Dec 19, 20232.67102.67102.67102.67102.5526-
Dec 18, 20232.80002.89952.80002.89952.7710100
Dec 15, 20232.80002.80002.80002.80002.6759-
Dec 14, 20232.74802.74802.74802.74802.6262-
Dec 13, 20232.54702.54702.54702.54702.4341-
Dec 12, 20232.54902.54902.54902.54902.4360-
Dec 11, 20232.53202.53202.53202.53202.4198-
Dec 08, 20232.54302.54302.54252.54252.4298500
Dec 07, 20232.51502.51502.51502.51502.4035-
Dec 06, 20232.51252.51252.51252.51252.4012-
Dec 05, 20232.42752.42752.42752.42752.3199-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...