GB - Global Blue Group Holding AG
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 5.1000 | 5.2720 | 4.8100 | 4.9900 | 4.9900 | 14,400 |
| Jun 05, 2023 | 5.2000 | 5.2500 | 5.0300 | 5.2300 | 5.2300 | 24,500 |
| Jun 02, 2023 | 5.2500 | 5.2700 | 5.1350 | 5.1500 | 5.1500 | 15,100 |
| Jun 01, 2023 | 5.2300 | 5.3100 | 5.1500 | 5.1700 | 5.1700 | 12,000 |
| May 31, 2023 | 5.3200 | 5.3400 | 5.2000 | 5.3400 | 5.3400 | 6,600 |
| May 30, 2023 | 5.3900 | 5.3900 | 5.3650 | 5.3650 | 5.3650 | 900 |
| May 26, 2023 | 5.3980 | 5.6490 | 5.2600 | 5.3800 | 5.3800 | 22,000 |
| May 25, 2023 | 5.4700 | 5.4700 | 5.1600 | 5.3400 | 5.3400 | 12,900 |
| May 24, 2023 | 5.6700 | 5.7700 | 5.1500 | 5.1500 | 5.1500 | 18,000 |
| May 23, 2023 | 5.5000 | 5.8900 | 5.4700 | 5.5100 | 5.5100 | 9,200 |
| May 22, 2023 | 5.3900 | 5.4900 | 5.2000 | 5.4800 | 5.4800 | 5,200 |
| May 19, 2023 | 5.2600 | 5.4550 | 5.1700 | 5.4300 | 5.4300 | 3,900 |
| May 18, 2023 | 5.4700 | 6.2000 | 5.1700 | 5.3900 | 5.3900 | 47,800 |
| May 17, 2023 | 5.1700 | 5.5800 | 5.0400 | 5.3600 | 5.3600 | 14,900 |
| May 16, 2023 | 5.2500 | 5.4000 | 5.0900 | 5.1700 | 5.1700 | 29,700 |
| May 15, 2023 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | 5.2500 | 11,000 |
| May 12, 2023 | 5.4900 | 5.6830 | 5.3000 | 5.4400 | 5.4400 | 15,200 |
| May 11, 2023 | 5.4600 | 5.6300 | 5.3300 | 5.4500 | 5.4500 | 185,000 |
| May 10, 2023 | 5.4300 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 1,600 |
| May 09, 2023 | 5.3200 | 5.5600 | 5.1300 | 5.2550 | 5.2550 | 13,000 |
| May 08, 2023 | 5.5100 | 5.5100 | 5.2000 | 5.2000 | 5.2000 | 51,400 |
| May 05, 2023 | 5.3500 | 5.4340 | 5.3500 | 5.3900 | 5.3900 | 6,100 |
| May 04, 2023 | 5.4400 | 5.4900 | 5.2500 | 5.2500 | 5.2500 | 4,200 |
| May 03, 2023 | 5.4200 | 5.7900 | 5.2700 | 5.3600 | 5.3600 | 4,700 |
| May 02, 2023 | 5.3030 | 5.6000 | 5.2600 | 5.2600 | 5.2600 | 16,600 |
| May 01, 2023 | 5.3900 | 5.4900 | 5.2700 | 5.2700 | 5.2700 | 4,400 |
| Apr 28, 2023 | 5.2500 | 5.5200 | 5.2500 | 5.5200 | 5.5200 | 7,700 |
| Apr 27, 2023 | 5.3100 | 5.5100 | 5.2800 | 5.2900 | 5.2900 | 1,900 |
| Apr 26, 2023 | 5.5000 | 5.5500 | 5.2600 | 5.4200 | 5.4200 | 7,700 |
| Apr 25, 2023 | 5.3100 | 5.4460 | 5.3100 | 5.4000 | 5.4000 | 6,700 |
| Apr 24, 2023 | 5.5100 | 5.6350 | 5.3100 | 5.4100 | 5.4100 | 27,600 |
| Apr 21, 2023 | 5.8300 | 5.8300 | 5.6320 | 5.7400 | 5.7400 | 2,900 |
| Apr 20, 2023 | 5.4150 | 5.7530 | 5.2900 | 5.5110 | 5.5110 | 19,600 |
| Apr 19, 2023 | 6.0730 | 6.0730 | 5.5000 | 5.5000 | 5.5000 | 11,700 |
| Apr 18, 2023 | 5.9500 | 6.0800 | 5.7500 | 6.0000 | 6.0000 | 5,400 |
| Apr 17, 2023 | 6.2500 | 6.2500 | 5.7650 | 5.9200 | 5.9200 | 8,900 |
| Apr 14, 2023 | 5.8000 | 6.2500 | 5.8000 | 6.0000 | 6.0000 | 10,100 |
| Apr 13, 2023 | 6.1900 | 6.1900 | 5.7500 | 5.9600 | 5.9600 | 7,600 |
| Apr 12, 2023 | 5.8500 | 5.9980 | 5.7000 | 5.9980 | 5.9980 | 1,100 |
| Apr 11, 2023 | 5.6300 | 5.8100 | 5.5500 | 5.8100 | 5.8100 | 3,100 |
| Apr 10, 2023 | 5.8000 | 5.8000 | 5.5600 | 5.7500 | 5.7500 | 17,500 |
| Apr 06, 2023 | 5.8500 | 6.0000 | 5.6300 | 5.7000 | 5.7000 | 10,900 |
| Apr 05, 2023 | 6.4680 | 6.4680 | 5.8100 | 5.9900 | 5.9900 | 3,800 |
| Apr 04, 2023 | 6.0800 | 6.1400 | 6.0000 | 6.0000 | 6.0000 | 3,900 |
| Apr 03, 2023 | 6.1000 | 6.1800 | 5.9900 | 6.0000 | 6.0000 | 13,800 |
| Mar 31, 2023 | 6.0100 | 6.1900 | 5.9700 | 6.0000 | 6.0000 | 9,300 |
| Mar 30, 2023 | 6.0350 | 6.3090 | 5.9700 | 5.9700 | 5.9700 | 18,000 |
| Mar 29, 2023 | 6.0900 | 6.1700 | 5.9900 | 6.0900 | 6.0900 | 7,300 |
| Mar 28, 2023 | 6.0500 | 6.0700 | 5.8600 | 6.0000 | 6.0000 | 19,300 |
| Mar 27, 2023 | 6.1000 | 6.1500 | 6.0600 | 6.1000 | 6.1000 | 8,200 |
| Mar 24, 2023 | 6.0000 | 6.1160 | 5.8100 | 6.0400 | 6.0400 | 16,700 |
| Mar 23, 2023 | 5.9500 | 6.0900 | 5.8350 | 5.9500 | 5.9500 | 40,700 |
| Mar 22, 2023 | 5.9400 | 5.9500 | 5.8730 | 5.9350 | 5.9350 | 10,800 |
| Mar 21, 2023 | 5.8900 | 5.9500 | 5.6200 | 5.8800 | 5.8800 | 5,900 |
| Mar 20, 2023 | 5.9700 | 5.9700 | 5.6900 | 5.8800 | 5.8800 | 2,600 |
| Mar 17, 2023 | 6.2500 | 6.2500 | 5.9000 | 5.9940 | 5.9940 | 22,000 |
| Mar 16, 2023 | 5.8900 | 6.1900 | 5.8900 | 6.1400 | 6.1400 | 5,100 |
| Mar 15, 2023 | 6.1900 | 6.3400 | 5.8700 | 6.0650 | 6.0650 | 9,400 |
| Mar 14, 2023 | 5.8600 | 6.2360 | 5.8600 | 6.1100 | 6.1100 | 7,700 |
| Mar 13, 2023 | 5.8900 | 5.9000 | 5.7650 | 5.8400 | 5.8400 | 17,500 |
| Mar 10, 2023 | 6.0100 | 6.2600 | 5.7600 | 6.0000 | 6.0000 | 21,700 |
| Mar 09, 2023 | 6.6000 | 6.7200 | 6.3300 | 6.4500 | 6.4500 | 26,300 |
| Mar 08, 2023 | 6.9700 | 6.9700 | 6.6200 | 6.7200 | 6.7200 | 14,000 |
| Mar 07, 2023 | 6.9200 | 7.0000 | 6.7500 | 6.8500 | 6.8500 | 5,800 |
| Mar 06, 2023 | 6.7900 | 6.9900 | 6.7500 | 6.8400 | 6.8400 | 13,800 |
| Mar 03, 2023 | 6.9300 | 7.0000 | 6.8200 | 6.8200 | 6.8200 | 14,400 |
| Mar 02, 2023 | 6.8900 | 6.9000 | 6.8500 | 6.9000 | 6.9000 | 2,400 |
| Mar 01, 2023 | 6.8800 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | 9,400 |
| Feb 28, 2023 | 7.0000 | 7.0000 | 6.8500 | 7.0000 | 7.0000 | 19,500 |
| Feb 27, 2023 | 7.0000 | 7.2100 | 6.7700 | 6.9900 | 6.9900 | 22,700 |
| Feb 24, 2023 | 7.0600 | 7.0600 | 6.8200 | 7.0000 | 7.0000 | 6,000 |
| Feb 23, 2023 | 7.1700 | 7.1700 | 6.8900 | 7.0500 | 7.0500 | 12,800 |
| Feb 22, 2023 | 6.9000 | 7.0010 | 6.8200 | 7.0000 | 7.0000 | 14,200 |
| Feb 21, 2023 | 6.9800 | 7.1400 | 6.8800 | 7.0300 | 7.0300 | 11,900 |
| Feb 17, 2023 | 6.8700 | 7.1500 | 6.8700 | 7.1500 | 7.1500 | 11,300 |
| Feb 16, 2023 | 6.9300 | 7.1420 | 6.7700 | 7.0500 | 7.0500 | 14,100 |
| Feb 15, 2023 | 6.9500 | 7.1500 | 6.8700 | 7.0000 | 7.0000 | 13,400 |
| Feb 14, 2023 | 7.1500 | 7.1500 | 6.8900 | 7.1500 | 7.1500 | 10,000 |
| Feb 13, 2023 | 7.1500 | 7.1500 | 6.7500 | 7.0200 | 7.0200 | 15,500 |
| Feb 10, 2023 | 7.0400 | 7.1500 | 6.7500 | 7.1500 | 7.1500 | 19,700 |
| Feb 09, 2023 | 6.7700 | 7.1000 | 6.7700 | 7.0900 | 7.0900 | 29,300 |
| Feb 08, 2023 | 7.0100 | 7.2400 | 6.7500 | 7.1200 | 7.1200 | 14,800 |
| Feb 07, 2023 | 7.4800 | 7.6000 | 6.9100 | 7.1600 | 7.1600 | 17,600 |
| Feb 06, 2023 | 7.2000 | 7.6000 | 7.0000 | 7.5800 | 7.5800 | 62,300 |
| Feb 03, 2023 | 6.9500 | 7.2000 | 6.5600 | 7.2000 | 7.2000 | 66,100 |
| Feb 02, 2023 | 6.9400 | 6.9500 | 6.2600 | 6.9500 | 6.9500 | 24,700 |
| Feb 01, 2023 | 6.8000 | 6.9500 | 6.6000 | 6.9200 | 6.9200 | 316,300 |
| Jan 31, 2023 | 6.8400 | 6.9000 | 6.5700 | 6.5900 | 6.5900 | 19,000 |
| Jan 30, 2023 | 6.5900 | 6.8500 | 6.2200 | 6.8400 | 6.8400 | 33,400 |
| Jan 27, 2023 | 6.6800 | 6.9000 | 6.3140 | 6.5900 | 6.5900 | 36,800 |
| Jan 26, 2023 | 6.4800 | 6.9900 | 6.1600 | 6.9900 | 6.9900 | 52,700 |
| Jan 25, 2023 | 6.1500 | 6.5200 | 5.9800 | 6.4200 | 6.4200 | 14,000 |
| Jan 24, 2023 | 5.5000 | 6.4200 | 5.5000 | 6.4200 | 6.4200 | 14,600 |
| Jan 23, 2023 | 6.2800 | 6.5000 | 5.6010 | 6.2000 | 6.2000 | 46,100 |
| Jan 20, 2023 | 5.2500 | 6.4780 | 5.2500 | 6.2500 | 6.2500 | 66,500 |
| Jan 19, 2023 | 5.3800 | 5.5000 | 5.2500 | 5.3000 | 5.3000 | 8,100 |
| Jan 18, 2023 | 5.3500 | 5.5500 | 5.1200 | 5.5500 | 5.5500 | 4,400 |
| Jan 17, 2023 | 5.4900 | 5.6500 | 5.2350 | 5.4700 | 5.4700 | 15,800 |
| Jan 13, 2023 | 5.2800 | 5.8500 | 5.0000 | 5.5400 | 5.5400 | 29,400 |
| Jan 12, 2023 | 5.3000 | 5.5700 | 5.1500 | 5.4400 | 5.4400 | 22,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.