Canada markets closed

Guerbet SA (4G8.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
36.95-1.10 (-2.89%)
At close: 08:06AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202436.9536.9536.9536.9536.95100
May 07, 202438.0538.0538.0538.0538.05-
May 06, 202437.7537.7537.7537.7537.75-
May 03, 202437.9037.9037.9037.9037.90-
May 02, 202437.2037.2037.2037.2037.20-
Apr 30, 202436.9036.9036.9036.9036.90-
Apr 29, 202437.6037.6037.6037.6037.60-
Apr 26, 202435.6535.6535.6535.6535.65-
Apr 25, 202435.1535.1535.1535.1535.15-
Apr 24, 202435.1035.1035.1035.1035.10-
Apr 23, 202434.1034.1034.1034.1034.10-
Apr 22, 202433.4033.4033.4033.4033.40-
Apr 19, 202432.3532.3532.3532.3532.35-
Apr 18, 202432.4532.4532.4532.4532.45-
Apr 17, 202432.3532.3532.3532.3532.35-
Apr 16, 202433.1533.1533.1533.1533.15-
Apr 15, 202433.4033.4033.4033.4033.40-
Apr 12, 202433.3533.3533.3533.3533.35-
Apr 11, 202432.9532.9532.9532.9532.95-
Apr 10, 202433.7033.7033.7033.7033.70-
Apr 09, 202433.3033.3033.3033.3033.30-
Apr 08, 202434.5534.5534.5534.5534.55-
Apr 05, 202434.2534.2534.2534.2534.25-
Apr 04, 202433.9033.9033.9033.9033.90-
Apr 03, 202432.5032.5032.5032.5032.50-
Apr 02, 202432.9532.9532.9532.9532.95-
Mar 28, 202433.5033.5033.5033.5033.50-
Mar 27, 202434.1534.1534.1534.1534.15-
Mar 26, 202435.1535.1535.1535.1535.15-
Mar 25, 202433.6033.6033.6033.6033.60-
Mar 22, 202430.1530.1530.1530.1530.15-
Mar 21, 202431.1031.1031.1031.1031.10-
Mar 20, 202431.2031.2031.2031.2031.20-
Mar 19, 202431.6031.6031.6031.6031.60-
Mar 18, 202431.4531.4531.4531.4531.45-
Mar 15, 202431.7031.7031.7031.7031.70-
Mar 14, 202431.6031.6031.6031.6031.60-
Mar 13, 202431.3531.3531.3531.3531.35-
Mar 12, 202431.4031.4031.4031.4031.40-
Mar 11, 202432.0032.0032.0032.0032.00-
Mar 08, 202431.1031.1031.1031.1031.10-
Mar 07, 202431.1031.1031.1031.1031.10-
Mar 06, 202430.6030.6030.6030.6030.60-
Mar 05, 202430.4030.4030.4030.4030.40-
Mar 04, 202430.3030.3030.3030.3030.30-
Mar 01, 202429.8029.8029.8029.8029.80-
Feb 29, 202429.1529.1529.1529.1529.15-
Feb 28, 202428.9028.9028.9028.9028.90-
Feb 27, 202428.6028.6028.6028.6028.60-
Feb 26, 202428.8528.8528.8528.8528.85-
Feb 23, 202429.7529.7529.7529.7529.75-
Feb 22, 202429.5029.5029.5029.5029.50-
Feb 21, 202430.4530.4530.4530.4530.45-
Feb 20, 202429.7529.7529.7529.7529.75-
Feb 19, 202428.5028.5028.5028.5028.50-
Feb 16, 202429.0029.0029.0029.0029.00-
Feb 15, 202428.6028.6028.6028.6028.60-
Feb 14, 202427.6027.6027.6027.6027.60-
Feb 13, 202426.9526.9526.9526.9526.95-
Feb 12, 202425.5525.5525.5525.5525.55-
Feb 09, 202423.4023.4023.4023.4023.40-
Feb 08, 202423.1523.1523.1523.1523.15-
Feb 07, 202423.8023.8023.8023.8023.80-
Feb 06, 202423.4023.4023.4023.4023.40-
Feb 05, 202422.9022.9022.9022.9022.90-
Feb 02, 202422.4022.4022.4022.4022.40-
Feb 01, 202422.4522.4522.4522.4522.45-
Jan 31, 202420.5520.5520.5520.5520.55-
Jan 30, 202419.7619.7619.7619.7619.76-
Jan 29, 202419.2019.2019.2019.2019.20-
Jan 26, 202418.5618.5618.5618.5618.56-
Jan 25, 202418.6018.6018.6018.6018.60-
Jan 24, 202418.6418.6418.6418.6418.64-
Jan 23, 202418.5818.5818.5818.5818.58-
Jan 22, 202418.9018.9018.9018.9018.90-
Jan 19, 202419.3219.3219.3219.3219.32-
Jan 18, 202419.2419.2419.2419.2419.24-
Jan 17, 202417.8417.8417.8417.8417.84-
Jan 16, 202417.5617.5617.5617.5617.56-
Jan 15, 202418.0418.0418.0418.0418.04-
Jan 12, 202418.0418.0418.0418.0418.04-
Jan 11, 202419.0819.0819.0819.0819.08-
Jan 10, 202419.1019.1019.1019.1019.10-
Jan 09, 202419.4019.4019.4019.4019.40-
Jan 08, 202418.2218.2218.2218.2218.22-
Jan 05, 202418.1818.1818.1818.1818.18-
Jan 04, 202418.2818.2818.2818.2818.28-
Jan 03, 202418.7418.7418.7418.7418.74-
Jan 02, 202419.3619.3619.3619.3619.36-
Dec 29, 202319.2819.2819.1419.2019.20-
Dec 28, 202319.3219.3219.3219.3219.32-
Dec 27, 202319.5619.5619.5619.5619.56-
Dec 22, 202319.4019.4019.4019.4019.40-
Dec 21, 202319.1819.1819.1819.1819.18-
Dec 20, 202319.6219.6219.6219.6219.62-
Dec 19, 202319.1619.1619.1619.1619.16-
Dec 18, 202318.8818.8818.8818.8818.88-
Dec 15, 202318.9418.9418.9418.9418.94-
Dec 14, 202319.1019.1019.1019.1019.10-
Dec 13, 202318.6018.6018.6018.6018.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...