Canada markets open in 3 hours 42 minutes

Genus plc (GBE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.20-0.20 (-0.93%)
As of 08:06AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202421.2021.2021.2021.2021.206
May 21, 202421.4021.4021.4021.4021.40-
May 20, 202421.2021.2021.2021.2021.20-
May 17, 202421.2021.2021.2021.2021.20-
May 16, 202421.6022.6021.6022.6022.606
May 15, 202421.2021.2021.2021.2021.20-
May 14, 202421.2021.2021.2021.2021.20-
May 13, 202421.6022.4021.0021.0021.006
May 10, 202421.6021.6021.6021.6021.60-
May 09, 202421.2021.2021.2021.2021.20-
May 08, 202421.2021.2021.2021.2021.20-
May 07, 202421.2021.2021.2021.2021.20-
May 06, 202421.2021.2021.2021.2021.20-
May 03, 202420.2020.2020.2020.2020.20-
May 02, 202419.8019.8019.8019.8019.80-
Apr 30, 202420.2020.2020.2020.2020.20-
Apr 29, 202419.7019.7019.7019.7019.70-
Apr 26, 202419.4019.4019.4019.4019.40-
Apr 25, 202419.2019.2019.2019.2019.20-
Apr 24, 202419.9019.9019.9019.9019.90-
Apr 23, 202419.6019.6019.6019.6019.60-
Apr 22, 202419.5019.5019.5019.5019.50-
Apr 19, 202419.9019.9019.9019.9019.90-
Apr 18, 202420.0020.0020.0020.0020.00-
Apr 17, 202419.8019.8019.8019.8019.80-
Apr 16, 202420.0020.0020.0020.0020.00-
Apr 15, 202420.6020.6020.6020.6020.60-
Apr 12, 202420.8020.8020.8020.8020.80-
Apr 11, 202419.9019.9019.9019.9019.90-
Apr 10, 202420.0020.0020.0020.0020.00-
Apr 09, 202419.7019.7019.7019.7019.70-
Apr 08, 202419.7019.7019.7019.7019.70-
Apr 05, 202419.9019.9019.9019.9019.90-
Apr 04, 202419.8019.8019.8019.8019.80-
Apr 03, 202419.9021.0019.9021.0021.0043
Apr 02, 202419.5020.4019.5020.4020.40-
Mar 28, 202420.3620.3620.3620.3620.36-
Mar 27, 202420.5620.5620.5620.5620.56-
Mar 26, 202420.0820.0820.0820.0820.08-
Mar 25, 202420.7420.7420.7420.7420.74-
Mar 22, 202420.6820.6820.6820.6820.68-
Mar 21, 202419.9919.9919.9919.9919.99-
Mar 20, 202419.6919.6919.6919.6919.69-
Mar 19, 202419.8819.8819.8819.8819.88-
Mar 18, 202420.4220.4220.4220.4220.42-
Mar 15, 202420.2020.2020.2020.2020.20-
Mar 14, 202420.4020.4020.4020.4020.40-
Mar 13, 202420.5620.5620.5620.5620.56-
Mar 12, 202420.6420.6420.6420.6420.64-
Mar 11, 202420.6220.6220.6220.6220.62-
Mar 08, 202420.8220.8220.8220.8220.82-
Mar 07, 202420.3220.3220.3220.3220.32-
Mar 06, 202419.2819.2819.2819.2819.28-
Mar 05, 202418.7118.7118.7118.7118.71-
Mar 04, 202419.7619.7619.7619.7619.76-
Mar 01, 202420.5420.5420.5420.5420.54-
Feb 29, 202421.1021.1021.1021.1021.10-
Feb 29, 20240.103 Dividend
Feb 28, 202421.9421.9421.9421.9421.84-
Feb 27, 202422.2422.2422.2422.2422.14-
Feb 26, 202422.6222.6222.6222.6222.51-
Feb 23, 202422.8822.8822.8822.8822.77-
Feb 22, 202421.2421.2421.2421.2421.14-
Feb 21, 202421.0021.0021.0021.0020.90-
Feb 20, 202420.8020.8020.8020.8020.70-
Feb 19, 202420.3820.3820.3820.3820.28-
Feb 16, 202420.3820.3820.3820.3820.28-
Feb 15, 202424.5224.5224.5224.5224.40-
Feb 14, 202424.2024.2024.2024.2024.09-
Feb 13, 202425.3025.3025.3025.3025.18-
Feb 12, 202424.9024.9024.9024.9024.78-
Feb 09, 202425.2625.2625.2625.2625.14-
Feb 08, 202424.6624.6624.6624.6624.54-
Feb 07, 202424.7424.7424.7424.7424.62-
Feb 06, 202425.2625.2625.2625.2625.14-
Feb 05, 202425.4425.4425.4425.4425.32-
Feb 02, 202425.6825.6825.6825.6825.56-
Feb 01, 202426.2226.2226.2226.2226.10-
Jan 31, 202426.1026.1026.1026.1025.98-
Jan 30, 202426.3426.3426.3426.3426.22-
Jan 29, 202426.8826.8826.8826.8826.75-
Jan 26, 202427.0227.0227.0227.0226.89-
Jan 25, 202426.7226.7226.7226.7226.59-
Jan 24, 202426.0026.0026.0026.0025.88-
Jan 23, 202425.6825.6825.6825.6825.56-
Jan 22, 202425.5025.5025.5025.5025.38-
Jan 19, 202425.1825.3025.1825.3025.18300
Jan 18, 202424.9224.9224.9224.9224.80-
Jan 17, 202425.1425.1425.1425.1425.02-
Jan 16, 202424.3824.3824.3824.3824.27-
Jan 15, 202424.2624.2624.2624.2624.15-
Jan 12, 202424.2624.2624.2624.2624.15-
Jan 11, 202424.7424.7424.7424.7424.62-
Jan 10, 202424.7024.7024.7024.7024.58-
Jan 09, 202424.2024.2024.2024.2024.09-
Jan 08, 202424.3224.3224.3224.3224.21-
Jan 05, 202424.2824.2824.2824.2824.17-
Jan 04, 202424.4024.4024.4024.4024.29-
Jan 03, 202424.4225.6224.4225.6225.5035
Jan 02, 202424.6224.6224.6224.6224.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...