Canada markets closed

Gerdau SA (GDUA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
2.9200-0.0200 (-0.68%)
At close: 07:31PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.96002.96002.92002.92002.9200-
Jun 13, 20242.94002.94002.92002.94002.9400-
Jun 12, 20242.96002.96002.92002.94002.9400-
Jun 11, 20242.88002.94002.88002.92002.9200420
Jun 10, 20242.92002.92002.90002.90002.9000-
Jun 07, 20243.00003.00002.94002.94002.9400-
Jun 06, 20242.94003.00002.94003.00003.0000-
Jun 05, 20243.02003.02002.96002.96002.9600-
Jun 04, 20243.04003.04002.96002.96002.9600-
Jun 03, 20243.18003.24003.06003.06003.0600-
May 31, 20243.20003.24003.14003.16003.1600-
May 30, 20243.18003.26003.18003.26003.2600-
May 29, 20243.22003.22003.16003.16003.1600-
May 28, 20243.30003.30003.28003.28003.2800-
May 27, 20243.30003.30003.30003.30003.3000-
May 24, 20243.24003.34003.24003.32003.3200-
May 23, 20243.26003.28003.22003.26003.2600-
May 22, 20243.32003.34003.28003.30003.3000-
May 21, 20243.42003.44003.40003.40003.4000-
May 20, 20243.50003.50003.44003.44003.4400-
May 17, 20243.60003.60003.50003.50003.5000-
May 17, 20240.05422 Dividend
May 16, 20243.52003.66003.52003.66003.6058-
May 15, 20243.44003.48003.42003.48003.4284-
May 14, 20243.42003.44003.42003.42003.3693-
May 13, 20243.38003.44003.38003.42003.3693-
May 10, 20243.44003.44003.38003.38003.3299-
May 09, 20243.50003.50003.44003.44003.3890-
May 08, 20243.50003.50003.48003.50003.4482-
May 07, 20243.54003.56003.48003.48003.4284-
May 06, 20243.54003.58003.50003.54003.4876-
May 03, 20243.36003.56003.36003.52003.4679-
May 02, 20243.24003.36003.20003.36003.3102-
Apr 30, 20243.34003.34003.26003.26003.2117-
Apr 30, 20246:5 Stock Split
Apr 29, 20243.36003.36003.34003.34003.2905-
Apr 26, 20243.20003.34003.20003.34003.2905-
Apr 25, 20243.30003.32003.26003.26003.2117-
Apr 24, 20243.40003.42003.32003.32003.2708-
Apr 23, 20243.54003.54003.40003.44003.3890-
Apr 22, 20243.42003.58003.40003.58003.5270-
Apr 19, 20243.32003.40003.30003.38003.3299-
Apr 18, 20243.22003.38003.22003.32003.2708-
Apr 18, 20246:5 Stock Split
Apr 17, 20243.33333.38333.31673.35003.3004-
Apr 16, 20243.46673.46673.35003.35003.3004-
Apr 15, 20243.45003.46673.45003.46673.4153-
Apr 12, 20243.46673.50003.35003.35003.3004-
Apr 11, 20243.45003.45003.43333.43333.3825-
Apr 10, 20243.50003.50003.46673.46673.4153-
Apr 09, 20243.50003.51673.46673.46673.4153-
Apr 08, 20243.43333.51673.43333.51673.4646-
Apr 05, 20243.48333.48333.45003.45003.3989-
Apr 04, 20243.41673.51673.41673.51673.4646-
Apr 03, 20243.40003.40003.36673.40003.3496-
Apr 02, 20243.38333.41673.36673.36673.3168-
Mar 28, 20243.36673.38333.36673.38333.3332-
Mar 27, 20243.28333.38333.26673.38333.3332-
Mar 26, 20243.26673.26673.26673.26673.2183-
Mar 25, 20243.28333.30003.28333.30003.2511-
Mar 22, 20243.36673.36673.30003.30003.2511-
Mar 21, 20243.30003.35003.30003.35003.3004-
Mar 20, 20243.26673.28333.26673.28333.2347-
Mar 19, 20243.23333.26673.23333.26673.2183-
Mar 18, 20243.13333.23333.13333.23333.1854-
Mar 15, 20243.21673.25003.15003.15003.1033-
Mar 14, 20243.31673.38333.21673.21673.1690-
Mar 13, 20243.25003.33333.23333.31673.2675-
Mar 12, 20243.20003.28333.20003.28333.2347-
Mar 11, 20243.18333.23333.18333.21673.1690-
Mar 08, 20243.18333.18333.18333.18333.1362-
Mar 07, 20243.23333.25003.20003.20003.1526-
Mar 06, 20243.28333.30003.26673.26673.2183-
Mar 05, 20243.33333.33333.33333.33333.2840-
Mar 04, 20243.38333.40003.35003.35003.3004-
Mar 04, 20240.016696 Dividend
Mar 01, 20243.28333.40003.28333.40003.3332-
Feb 29, 20243.26673.30003.25003.26673.2025-
Feb 28, 20243.30003.30003.25003.26673.2025-
Feb 27, 20243.21673.31673.21673.31673.2515-
Feb 26, 20243.18333.23333.18333.21673.1535-
Feb 23, 20243.30003.30003.25003.25003.1861-
Feb 22, 20243.33333.33333.31673.33333.2678-
Feb 21, 20243.28333.38333.26673.31673.2515-
Feb 20, 20243.23333.28333.21673.28333.2188-
Feb 19, 20243.23333.25003.23333.23333.1698-
Feb 16, 20243.18333.28333.18333.23333.1698-
Feb 15, 20243.18333.21673.16673.16673.1044-
Feb 14, 20243.16673.20003.16673.18333.1208-
Feb 13, 20243.26673.26673.16673.16673.1044-
Feb 12, 20243.23333.26673.23333.26673.2025-
Feb 09, 20243.25003.25003.23333.23333.1698-
Feb 08, 20243.35003.35003.25003.25003.1861-
Feb 07, 20243.35003.35003.35003.35003.2842-
Feb 06, 20243.28333.38333.26673.35003.2842-
Feb 05, 20243.30003.33333.25003.26673.2025-
Feb 02, 20243.21673.30003.21673.30003.2351-
Feb 01, 20243.23333.25003.21673.21673.1535-
Jan 31, 20243.25003.26673.25003.25003.1861-
Jan 30, 20243.26673.26673.21673.25003.1861-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...