Canada Markets closed

Genus plc (GBE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
31.80+1.00 (+3.25%)
At close: 08:02AM CEST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 202230.8030.8030.8030.8030.80-
Aug 09, 202232.8032.8032.8032.8032.80-
Aug 08, 202232.4032.4032.4032.4032.40-
Aug 05, 202233.2033.2033.2033.2033.20-
Aug 04, 202232.8032.8032.8032.8032.80-
Aug 03, 202232.2032.2032.2032.2032.20-
Aug 02, 202233.2033.2033.2033.2033.20-
Aug 01, 202233.4033.4033.4033.4033.40-
Jul 29, 202232.8035.0032.8035.0035.003
Jul 28, 202231.2031.2031.2031.2031.20-
Jul 27, 202230.8030.8030.8030.8030.80-
Jul 26, 202231.2031.2031.2031.2031.20-
Jul 25, 202231.4031.4031.4031.4031.4050
Jul 22, 202230.6030.6030.6030.6030.60-
Jul 21, 202228.6028.6028.6028.6028.60-
Jul 20, 202227.4027.4027.4027.4027.40-
Jul 19, 202226.8026.8026.8026.8026.80-
Jul 18, 202227.2027.2027.2027.2027.20-
Jul 15, 202226.8026.8026.8026.8026.80-
Jul 14, 202227.6027.6027.6027.6027.60-
Jul 13, 202228.2028.2028.2028.2028.20-
Jul 12, 202229.0029.0029.0029.0029.00-
Jul 11, 202230.0030.0030.0030.0030.00-
Jul 08, 202231.0031.0031.0031.0031.00-
Jul 07, 202230.8030.8030.8030.8030.80-
Jul 06, 202229.8029.8029.8029.8029.80-
Jul 05, 202229.0029.0029.0029.0029.00-
Jul 04, 202229.2029.2029.2029.2029.20-
Jul 01, 202228.4028.4028.4028.4028.40-
Jun 30, 202227.8027.8027.8027.8027.80-
Jun 29, 202228.4028.4028.4028.4028.40-
Jun 28, 202228.8028.8028.8028.8028.80-
Jun 27, 202228.8028.8028.8028.8028.80-
Jun 24, 202228.6028.6028.6028.6028.60-
Jun 23, 202228.4028.4028.4028.4028.40-
Jun 22, 202228.2028.2028.2028.2028.20-
Jun 21, 202228.2028.2028.2028.2028.20-
Jun 20, 202229.0029.0029.0029.0029.00-
Jun 17, 202228.0028.0028.0028.0028.00-
Jun 16, 202228.4028.4028.4028.4028.40-
Jun 15, 202227.2027.2027.2027.2027.20-
Jun 14, 202228.2028.2028.2028.2028.20-
Jun 13, 202228.0028.0028.0028.0028.00-
Jun 10, 202228.8028.8028.8028.8028.80-
Jun 09, 202229.6029.6029.6029.6029.60-
Jun 08, 202230.4030.4030.4030.4030.40-
Jun 07, 202231.0031.0031.0031.0031.00-
Jun 06, 202231.0031.0031.0031.0031.00-
Jun 03, 202230.2030.2030.2030.2030.20-
Jun 02, 202231.0031.0031.0031.0031.00-
Jun 01, 202231.8031.8031.8031.8031.80-
May 31, 202231.8031.8031.8031.8031.80-
May 30, 202231.8031.8031.8031.8031.80-
May 27, 202231.6031.6031.6031.6031.60-
May 26, 202231.0031.0031.0031.0031.00-
May 25, 202231.0031.0031.0031.0031.00-
May 24, 202230.8030.8030.8030.8030.80-
May 23, 202231.6031.6031.6031.6031.60-
May 20, 202230.0030.0030.0030.0030.00-
May 19, 202229.6029.6029.6029.6029.60-
May 18, 202229.8029.8029.8029.8029.80-
May 17, 202230.0030.0030.0030.0030.00-
May 16, 202229.4029.4029.4029.4029.40-
May 13, 202228.4028.4028.4028.4028.40-
May 12, 202227.2027.2027.2027.2027.20-
May 11, 202227.2027.2027.2027.2027.20-
May 10, 202226.0026.0026.0026.0026.00-
May 09, 202226.0026.0026.0026.0026.00-
May 06, 202227.8027.8027.8027.8027.80-
May 05, 202228.4028.4028.4028.4028.40-
May 04, 202228.8029.2028.8029.2029.2035
May 03, 202229.4029.4029.4029.4029.40-
May 02, 202228.8028.8028.8028.8028.80-
Apr 29, 202229.8029.8029.8029.8029.80-
Apr 28, 202230.0030.0030.0030.0030.00-
Apr 27, 202230.6030.6030.6030.6030.60-
Apr 26, 202231.4031.4031.4031.4031.40-
Apr 25, 202231.2031.2031.2031.2031.20-
Apr 22, 202231.2031.2031.2031.2031.20-
Apr 21, 202231.2031.2031.2031.2031.20-
Apr 20, 202231.6031.6031.6031.6031.60-
Apr 19, 202231.4031.4031.4031.4031.40-
Apr 14, 202231.6031.6031.6031.6031.60-
Apr 13, 202232.0032.0032.0032.0032.00-
Apr 12, 202231.4031.4031.4031.4031.40-
Apr 11, 202232.6032.6032.6032.6032.60-
Apr 08, 202232.8032.8032.8032.8032.80-
Apr 07, 202232.6032.6032.6032.6032.60-
Apr 06, 202234.2034.2034.2034.2034.20-
Apr 05, 202234.2034.2034.2034.2034.20-
Apr 04, 202233.2033.2033.2033.2033.20-
Apr 01, 202233.0033.0033.0033.0033.00-
Mar 31, 202233.4033.4033.4033.4033.40-
Mar 30, 202233.4033.4033.4033.4033.40-
Mar 29, 202233.4033.4033.4033.4033.40-
Mar 28, 202233.4033.4033.4033.4033.40-
Mar 25, 202233.6033.6033.6033.6033.60-
Mar 24, 202234.8034.8034.8034.8034.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...