Canada markets open in 4 hours 31 minutes

Graphic Packaging Holding Co (4W8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
25.49-0.18 (-0.70%)
As of 08:03AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202425.4925.4925.4925.4925.49-
May 08, 202425.2525.6725.2525.6725.67-
May 07, 202425.0225.0225.0225.0225.02-
May 06, 202424.9725.2524.9725.2525.25-
May 03, 202424.9025.1924.9025.1825.18-
May 02, 202424.1724.4524.1724.4524.45-
Apr 30, 202425.6925.6923.8124.0724.0750
Apr 29, 202425.4925.8525.4925.6825.68-
Apr 26, 202425.1625.2125.1625.2125.21-
Apr 25, 202425.3225.3225.1825.1925.19-
Apr 24, 202425.0525.3725.0525.3725.37-
Apr 23, 202425.4725.4725.3225.3325.33-
Apr 22, 202425.4725.4725.4725.4725.47-
Apr 19, 202425.1725.4225.1725.4225.42-
Apr 18, 202425.1625.4425.1425.4125.41-
Apr 17, 202425.5825.8425.4725.4725.47-
Apr 16, 202425.6525.7725.4425.7325.73-
Apr 15, 202425.9026.0525.9025.9025.90-
Apr 12, 202426.2526.2526.2526.2526.25-
Apr 11, 202426.4926.5026.4326.4326.43-
Apr 10, 202426.8226.8226.6726.6726.67-
Apr 09, 202426.2626.6126.2626.6126.61-
Apr 08, 202426.1426.1626.1426.1626.16-
Apr 05, 202426.2326.4026.2326.4026.401,700
Apr 04, 202425.7925.7925.7925.7925.79-
Apr 03, 202426.0526.2526.0526.2526.25-
Apr 02, 202426.4426.4426.4426.4426.44-
Mar 28, 202426.6026.8626.6026.8626.86-
Mar 27, 202426.4926.4926.4926.4926.49-
Mar 26, 202426.2126.2126.2126.2126.21-
Mar 25, 202425.8125.8425.8125.8125.81250
Mar 22, 202424.7925.9924.7925.9925.99-
Mar 21, 202424.7925.6324.7925.6325.63-
Mar 20, 202424.8025.0724.8024.9524.95-
Mar 19, 202424.7125.0924.7124.9024.90-
Mar 18, 202425.1825.1824.7524.8424.84-
Mar 15, 202425.2725.3225.2725.3225.32-
Mar 14, 202425.6725.6725.6725.6725.67-
Mar 14, 20240.1 Dividend
Mar 13, 202425.2325.8425.2325.8225.72-
Mar 12, 202424.8425.3624.8225.3625.26-
Mar 11, 202424.7424.9124.7424.9124.81-
Mar 08, 202424.2224.8424.2224.8424.74-
Mar 07, 202423.5924.2723.5924.2724.18-
Mar 06, 202423.7023.8523.5923.7123.62-
Mar 05, 202423.1923.7623.1923.7023.61-
Mar 04, 202423.2323.5923.2323.3823.29-
Mar 01, 202423.8123.8123.7623.7623.67-
Feb 29, 202423.8623.8623.8623.8623.77-
Feb 28, 202423.7923.8323.6823.6823.59-
Feb 27, 202424.0324.0924.0324.0924.00-
Feb 26, 202424.1224.1223.9523.9523.86500
Feb 23, 202424.4024.4124.3224.3224.23-
Feb 22, 202424.0024.8824.0024.8824.78-
Feb 21, 202422.6523.0422.6523.0422.9564
Feb 20, 202422.5822.6521.7622.6222.53-
Feb 19, 202422.6422.6821.6821.6821.60-
Feb 16, 202422.8622.8622.7722.7722.68-
Feb 15, 202422.8722.8722.8722.8722.78-
Feb 14, 202422.5322.5622.5322.5622.473
Feb 13, 202423.1923.1923.1923.1923.10-
Feb 12, 202422.7222.7222.7222.7222.63-
Feb 09, 202422.9722.9722.8922.8922.80-
Feb 08, 202422.8823.0622.8823.0522.96-
Feb 07, 202422.7822.8722.7522.8722.78-
Feb 06, 202423.2623.2923.2623.2923.20-
Feb 05, 202423.2723.3323.1823.1823.09-
Feb 02, 202423.4323.5423.4123.4423.35-
Feb 01, 202423.4623.5123.4623.5123.42-
Jan 31, 202423.7523.7523.6123.6123.52-
Jan 30, 202423.6923.6923.6223.6423.55-
Jan 29, 202423.6823.7323.6823.7323.64-
Jan 26, 202423.8924.0023.8823.9723.88-
Jan 25, 202423.0623.0723.0623.0722.98-
Jan 24, 202423.1323.2023.1323.2023.11-
Jan 23, 202423.0023.2823.0023.2223.13-
Jan 22, 202422.9423.2622.9423.2523.16-
Jan 19, 202422.8722.9522.8722.9522.86-
Jan 18, 202423.1523.2522.9522.9622.87-
Jan 17, 202423.2623.3523.2623.2623.17-
Jan 16, 202423.2323.2923.2323.2923.20-
Jan 15, 202423.2223.2223.2223.2223.13-
Jan 12, 202423.2123.3223.2123.2923.20-
Jan 11, 202423.3223.3223.3223.3223.23-
Jan 10, 202423.5923.7423.3223.7423.6595
Jan 09, 202423.6723.7123.6723.6723.58-
Jan 08, 202423.2623.7323.2623.7323.64-
Jan 05, 202422.7022.7022.7022.7022.61-
Jan 04, 202422.5222.7222.5222.7222.63-
Jan 03, 202422.4322.6822.4322.5622.47-
Jan 02, 202422.1422.5222.1422.5022.41-
Dec 29, 202322.1122.2022.0622.1722.08-
Dec 28, 202322.1122.1122.0622.0621.97-
Dec 27, 202322.2422.2422.1522.1522.06-
Dec 22, 202321.9922.3021.9922.3022.21-
Dec 21, 202322.3722.3722.3722.3722.28-
Dec 20, 202322.4322.4322.4322.4322.34-
Dec 19, 202322.2922.2922.2922.2922.20-
Dec 18, 202322.0022.4322.0022.4322.34-
Dec 15, 202322.2622.2622.0022.0021.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...