Gateley (Holdings) Plc (5I2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 18,386 |
| May 27, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 24, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | - |
| May 23, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | - |
| May 22, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | - |
| May 21, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 20, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 16, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | - |
| May 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 14, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | - |
| May 13, 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 18,386 |
| May 10, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
| May 09, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 08, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | - |
| May 07, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | - |
| May 06, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 03, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 30, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 29, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 26, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 25, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 24, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 23, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 22, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 19, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 17, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | - |
| Apr 16, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
| Apr 15, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 11, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 10, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 09, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 08, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 04, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 03, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 02, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 28, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 26, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | - |
| Mar 25, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 21, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 20, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 19, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 18, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 15, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 14, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 13, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | - |
| Mar 12, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 11, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 08, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 07, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 06, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 05, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 04, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 700 |
| Mar 01, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | - |
| Feb 29, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 28, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | - |
| Feb 27, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| Feb 26, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 23, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 22, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 22, 2024 | 0.033 Dividend | |||||
| Feb 21, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
| Feb 20, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
| Feb 19, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4770 | - |
| Feb 16, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
| Feb 15, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4672 | - |
| Feb 14, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.4868 | - |
| Feb 13, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5063 | - |
| Feb 12, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.4966 | - |
| Feb 09, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5063 | - |
| Feb 08, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5063 | - |
| Feb 07, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | 1.5063 | - |
| Feb 06, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5748 | - |
| Feb 05, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6042 | - |
| Feb 02, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
| Feb 01, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5259 | - |
| Jan 31, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
| Jan 30, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
| Jan 29, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5455 | - |
| Jan 26, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5357 | - |
| Jan 25, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | 1.5455 | - |
| Jan 24, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5455 | - |
| Jan 23, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.5846 | - |
| Jan 22, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6335 | - |
| Jan 19, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5748 | - |
| Jan 18, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5748 | - |
| Jan 17, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.5650 | - |
| Jan 16, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7215 | - |
| Jan 15, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7118 | - |
| Jan 12, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7411 | - |
| Jan 11, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | 27 |
| Jan 10, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | - |
| Jan 09, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | - |
| Jan 08, 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.8878 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.