Canada markets closed

Graphic Packaging Holding Co (4W8.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
25.860.00 (0.00%)
At close: 08:21PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.0126.0325.8025.8625.86-
May 09, 202425.7425.9925.7425.8625.86-
May 08, 202425.4925.7925.4625.7925.79-
May 07, 202425.2825.6625.2525.6625.66-
May 06, 202425.2025.4425.2025.4425.44-
May 03, 202425.1725.4124.9025.3325.33-
May 02, 202424.2824.9224.2624.9224.92-
Apr 30, 202425.9925.9924.3424.4824.48-
Apr 29, 202425.7426.0325.7325.9825.98-
Apr 26, 202425.4825.8725.4425.7925.79-
Apr 25, 202425.5425.5425.3125.3825.38-
Apr 24, 202425.3425.6225.2725.6225.62-
Apr 23, 202425.7125.7725.4725.5125.51-
Apr 22, 202425.7325.8525.4525.8425.84-
Apr 19, 202425.4225.5625.4025.4925.49-
Apr 18, 202425.4325.6925.1025.5325.5351
Apr 17, 202425.8125.9825.5825.5825.58-
Apr 16, 202425.8926.0625.5625.8725.87-
Apr 15, 202426.1526.2826.0026.0326.03-
Apr 12, 202426.4226.6026.1226.1226.12-
Apr 11, 202426.7426.7526.5426.6626.66-
Apr 10, 202427.0927.1126.7726.9126.91-
Apr 09, 202426.5227.0026.4927.0027.00-
Apr 08, 202426.3926.5526.3626.4926.49-
Apr 05, 202426.4926.6126.4226.4526.45-
Apr 04, 202426.0626.4026.0626.4026.40-
Apr 03, 202426.2926.3726.1226.1226.12-
Apr 02, 202426.7026.7326.2826.3126.31-
Mar 28, 202426.8627.1526.8627.1227.12-
Mar 27, 202426.7427.0126.7426.7926.79-
Mar 26, 202426.4326.7226.4226.6226.62-
Mar 25, 202426.0626.7226.0426.5026.50-
Mar 22, 202425.9226.2125.9126.1326.13-
Mar 21, 202424.9925.9424.9925.7025.70-
Mar 20, 202425.0425.1724.9124.9524.95-
Mar 19, 202424.9625.2524.9125.1325.13-
Mar 18, 202425.3125.3424.7925.1025.10-
Mar 15, 202425.5325.6625.4425.4625.46-
Mar 14, 202425.8726.2125.3825.3925.39-
Mar 14, 20240.1 Dividend
Mar 13, 202425.4826.1025.4826.0425.94-
Mar 12, 202425.0625.2625.0025.2625.16-
Mar 11, 202424.9825.0924.9025.0024.90-
Mar 08, 202424.1925.0224.1525.0224.92-
Mar 07, 202423.8524.4523.8524.4524.36-
Mar 06, 202423.5524.0023.5524.0023.91-
Mar 05, 202423.4424.0123.4424.0123.92-
Mar 04, 202423.4523.8023.4223.5123.42-
Mar 01, 202424.0524.0523.5323.6323.54-
Feb 29, 202424.0524.1323.8624.0823.99-
Feb 28, 202424.0524.0523.8224.0023.91-
Feb 27, 202424.2824.4424.0924.0924.00-
Feb 26, 202424.3624.5024.1624.2624.17-
Feb 23, 202424.6324.6424.3824.4324.34-
Feb 22, 202424.2624.9224.1924.6824.59-
Feb 21, 202422.8724.1322.8724.1324.04-
Feb 20, 202422.0322.8521.9422.7722.68-
Feb 19, 202422.9322.9322.1022.1022.02-
Feb 16, 202423.0823.1822.9622.9622.87-
Feb 15, 202423.0823.4323.0623.0822.99-
Feb 14, 202422.7223.0422.7223.0422.95-
Feb 13, 202423.4223.4222.7622.7622.67-
Feb 12, 202422.9423.6622.9323.4623.37-
Feb 09, 202423.2223.2522.9422.9422.85-
Feb 08, 202423.1523.2422.9823.2423.15-
Feb 07, 202423.0323.1322.9023.0822.99-
Feb 06, 202423.4723.4923.0823.0822.99-
Feb 05, 202423.5023.6023.2823.5923.50-
Feb 02, 202423.6823.6823.4623.5223.43-
Feb 01, 202423.6323.6923.3923.6423.55-
Jan 31, 202423.9623.9923.6023.6223.53-
Jan 30, 202423.9223.9523.6823.8723.78-
Jan 29, 202423.9023.9723.7823.8523.76-
Jan 26, 202424.0524.1723.8023.8423.75-
Jan 25, 202423.3124.1123.2224.1124.02-
Jan 24, 202423.3623.3623.0023.3323.24-
Jan 23, 202423.2023.4922.7523.3423.25-
Jan 22, 202423.1623.4523.1623.2023.11-
Jan 19, 202423.1023.1822.8923.1623.07-
Jan 18, 202423.3723.4323.0323.1423.05-
Jan 17, 202423.5123.7523.4523.4623.37-
Jan 16, 202423.4523.6123.4523.5323.44-
Jan 15, 202423.4423.4623.4423.4623.37-
Jan 12, 202423.4523.6523.3323.5323.44-
Jan 11, 202423.5523.6023.3123.5223.43-
Jan 10, 202423.8623.8623.5123.6123.52-
Jan 09, 202423.9523.9523.7723.8423.75-
Jan 08, 202423.4323.9523.4023.9523.86-
Jan 05, 202422.9323.6022.8823.5123.42-
Jan 04, 202422.7423.0222.6522.9122.82-
Jan 03, 202422.7022.8722.6322.6822.59-
Jan 02, 202422.3522.8322.3522.6922.60-
Dec 29, 202322.4222.4622.4222.4322.34-
Dec 28, 202322.2622.4022.1922.4022.31-
Dec 27, 202322.4422.4422.2522.2922.20-
Dec 22, 202322.2122.4822.1522.3922.30-
Dec 21, 202322.5222.5622.1722.1822.09-
Dec 20, 202322.6422.6522.4322.5522.46-
Dec 19, 202322.5322.6322.2622.6122.52-
Dec 18, 202322.2122.6622.1922.5422.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...