Gimv NV (GI3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Jun 20, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jun 19, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jun 18, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jun 17, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Jun 14, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Jun 13, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jun 12, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jun 11, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jun 10, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jun 07, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jun 06, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jun 05, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Jun 04, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Jun 03, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| May 31, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| May 30, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 28, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| May 27, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| May 24, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| May 23, 2024 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 150 |
| May 22, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 20, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 17, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| May 16, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| May 15, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| May 14, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| May 13, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| May 10, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| May 09, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| May 08, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| May 07, 2024 | 44.85 | 45.30 | 44.85 | 45.30 | 45.30 | 46 |
| May 06, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| May 03, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| May 02, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Apr 30, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Apr 29, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Apr 26, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 25, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Apr 24, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Apr 23, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 22, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Apr 19, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Apr 18, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 17, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Apr 16, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Apr 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 12, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Apr 11, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 10, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Apr 09, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Apr 08, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 43.75 | 3,435 |
| Apr 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Apr 04, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Apr 03, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 02, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 28, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Mar 27, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Mar 26, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Mar 25, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Mar 22, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Mar 21, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Mar 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Mar 18, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Mar 15, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 14, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Mar 13, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Mar 12, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Mar 11, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Mar 08, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Mar 07, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Mar 06, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Mar 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Mar 04, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Mar 01, 2024 | 43.90 | 44.40 | 43.90 | 44.40 | 44.40 | 2 |
| Feb 29, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Feb 28, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 27, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Feb 26, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Feb 23, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Feb 22, 2024 | 43.60 | 44.35 | 43.60 | 44.35 | 44.35 | 5 |
| Feb 21, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 16, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 15, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 14, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 13, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Feb 12, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 09, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Feb 08, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Feb 07, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Feb 06, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Feb 05, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Feb 02, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Feb 01, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Jan 31, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.