Canada markets closed

Gerdau SA (GDUA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8800-0.0400 (-1.37%)
At close: 03:58PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.92002.92002.88002.88002.8800-
Jun 13, 20242.90002.92002.86002.92002.9200-
Jun 12, 20242.92002.92002.88002.88002.8800-
Jun 11, 20242.86002.90002.86002.90002.9000-
Jun 10, 20242.88002.88002.86002.88002.8800-
Jun 07, 20242.94002.94002.90002.90002.9000-
Jun 06, 20242.90002.94002.90002.92002.9200-
Jun 05, 20242.94002.94002.90002.92002.9200-
Jun 04, 20243.00003.02003.00003.00003.0000-
Jun 03, 20243.12003.14003.04003.04003.0400-
May 31, 20243.16003.16003.12003.12003.1200-
May 30, 20243.16003.22003.16003.18003.1800-
May 29, 20243.20003.20003.14003.14003.1400-
May 28, 20243.24003.26003.22003.26003.2600-
May 27, 20243.24003.24003.24003.24003.2400-
May 24, 20243.20003.26003.18003.26003.2600-
May 23, 20243.22003.26003.22003.26003.2600-
May 22, 20243.28003.30003.26003.26003.2600-
May 21, 20243.38003.38003.36003.36003.3600-
May 20, 20243.46003.46003.38003.38003.3800-
May 17, 20243.58003.58003.54003.54003.5400-
May 17, 20240.05422 Dividend
May 16, 20243.48003.50003.36003.48003.4258-
May 15, 20243.38003.40003.26003.40003.3470-
May 14, 20243.38003.42003.36003.42003.3667-
May 13, 20243.34003.38003.30003.38003.3273-
May 10, 20243.38003.40003.36003.36003.3076-
May 09, 20243.44003.46003.36003.36003.3076-
May 08, 20243.46003.46003.42003.46003.4061-
May 07, 20243.48003.52003.42003.52003.4652-
May 06, 20243.44003.54003.44003.54003.4848-
May 03, 20243.30003.50003.30003.50003.4455-
May 02, 20243.20003.28003.20003.28003.2289-
Apr 30, 20243.30003.30003.22003.22003.1698-
Apr 30, 20246:5 Stock Split
Apr 29, 20243.30003.32003.30003.30003.2486-
Apr 26, 20243.20003.28003.18003.28003.2289-
Apr 25, 20243.26003.28003.20003.20003.1501-
Apr 24, 20243.36003.38003.32003.32003.2683-
Apr 23, 20243.50003.50003.44003.44003.3864-
Apr 22, 20243.38003.38003.28003.28003.2289-
Apr 19, 20243.28003.30003.24003.30003.2486-
Apr 18, 20243.22003.52003.22003.32003.2683220
Apr 18, 20246:5 Stock Split
Apr 17, 20243.28333.35003.28333.35003.2978-
Apr 16, 20243.43333.43333.28333.28333.2322-
Apr 15, 20243.33333.41673.33333.41673.3634-
Apr 12, 20243.41673.46673.36673.36673.3142-
Apr 11, 20243.41673.41673.38333.41673.3634-
Apr 10, 20243.45003.46673.41673.43333.3798-
Apr 09, 20243.45003.46673.45003.46673.4127-
Apr 08, 20243.38333.40003.33333.33333.2814-
Apr 05, 20243.43333.43333.41673.41673.3634-
Apr 04, 20243.38333.38333.26673.36673.3142-
Apr 03, 20243.35003.36673.28333.31673.2650-
Apr 02, 20243.48333.48333.28333.38333.330627
Mar 28, 20243.31673.33333.31673.31673.2650-
Mar 27, 20243.23333.26673.21673.26673.2158-
Mar 26, 20243.25003.26673.20003.20003.1501-
Mar 25, 20243.25003.25003.23333.23333.1830-
Mar 22, 20243.33333.33333.26673.26673.2158-
Mar 21, 20243.26673.31673.16673.31673.2650-
Mar 20, 20243.20003.25003.20003.25003.1994-
Mar 19, 20243.18333.23333.16673.23333.1830-
Mar 18, 20243.13333.13333.11673.13333.0845-
Mar 15, 20243.18333.20003.11673.11673.0681-
Mar 14, 20243.28333.36673.23333.23333.1830-
Mar 13, 20243.20003.31673.16673.31673.2650-
Mar 12, 20243.16673.20003.16673.20003.1501-
Mar 11, 20243.16673.20003.15003.20003.1501-
Mar 08, 20243.16673.16673.06673.15003.1009-
Mar 07, 20243.21673.23333.20003.23333.1830-
Mar 06, 20243.26673.30003.26673.30003.2486-
Mar 05, 20243.31673.31673.28333.28333.2322-
Mar 04, 20243.38333.38333.33333.33333.2814-
Mar 04, 20240.016696 Dividend
Mar 01, 20243.26673.38333.26673.36673.2978-
Feb 29, 20243.26673.26673.21673.25003.1835-
Feb 28, 20243.28333.28333.23333.23333.1672-
Feb 27, 20243.20003.26673.20003.25003.1835-
Feb 26, 20243.23333.23333.20003.20003.1345-
Feb 23, 20243.26673.26673.25003.25003.1835-
Feb 22, 20243.31673.31673.30003.30003.2325-
Feb 21, 20243.25003.33333.16673.31673.2488-
Feb 20, 20243.20003.23333.18333.21673.1508-
Feb 19, 20243.20003.21673.20003.20003.1345-
Feb 16, 20243.15003.18333.11673.18333.1182-
Feb 15, 20243.16673.18333.16673.18333.1182-
Feb 14, 20243.16673.16673.13333.16673.1019-
Feb 13, 20243.25003.25003.21673.21673.1508-
Feb 12, 20243.20003.25003.20003.25003.1835-
Feb 09, 20243.23333.23333.21673.21673.1508-
Feb 08, 20243.31673.33333.31673.33333.2651-
Feb 07, 20243.33333.33333.31673.33333.2651-
Feb 06, 20243.25003.30003.25003.30003.2325-
Feb 05, 20243.26673.28333.26673.26673.1998-
Feb 02, 20243.20003.35003.13333.25003.1835-
Feb 01, 20243.23333.23333.23333.23333.1672-
Jan 31, 20243.25003.25003.25003.25003.1835-
Jan 30, 20243.25003.25003.18333.18333.1182-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...