GBE.F - Genus plc
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 30, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| May 29, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| May 26, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| May 25, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| May 24, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| May 19, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| May 18, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| May 17, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| May 16, 2023 | 28.90 | 30.26 | 28.90 | 30.26 | 30.26 | 169 |
| May 15, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 12, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| May 11, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| May 10, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| May 09, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| May 08, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| May 05, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| May 04, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| May 03, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 02, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Apr 28, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Apr 27, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 26, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Apr 25, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 24, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 21, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 20, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| Apr 19, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Apr 18, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Apr 17, 2023 | 31.24 | 32.48 | 31.24 | 32.48 | 32.48 | 32 |
| Apr 14, 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Apr 13, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Apr 12, 2023 | 32.54 | 32.54 | 31.78 | 31.78 | 31.78 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Apr 05, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Apr 04, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Apr 03, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Mar 31, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 30, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Mar 29, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 28, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 27, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 24, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 23, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 22, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Mar 21, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 20, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 17, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 16, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 15, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 14, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 13, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 10, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Mar 09, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Mar 08, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 07, 2023 | 34.20 | 36.60 | 34.20 | 36.60 | 36.60 | 20 |
| Mar 06, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Mar 03, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Mar 02, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Mar 02, 2023 | 0.103 Dividend | |||||
| Mar 01, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | - |
| Feb 28, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | - |
| Feb 27, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| Feb 24, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | - |
| Feb 23, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| Feb 22, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| Feb 21, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - |
| Feb 20, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| Feb 17, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - |
| Feb 16, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| Feb 15, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| Feb 14, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | - |
| Feb 13, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| Feb 10, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| Feb 09, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| Feb 08, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| Feb 07, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| Feb 06, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
| Feb 03, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| Feb 02, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| Feb 01, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - |
| Jan 31, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - |
| Jan 30, 2023 | 33.20 | 33.20 | 33.00 | 33.00 | 32.90 | 150 |
| Jan 27, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
| Jan 26, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - |
| Jan 25, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.30 | - |
| Jan 24, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - |
| Jan 23, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
| Jan 20, 2023 | 34.20 | 36.00 | 34.20 | 36.00 | 35.89 | 1 |
| Jan 19, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
| Jan 18, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - |
| Jan 17, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - |
| Jan 16, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - |
| Jan 13, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.29 | - |
| Jan 12, 2023 | 34.60 | 37.40 | 34.60 | 37.40 | 37.28 | 20 |
| *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.