Gecina Nom (GI6A.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 92.75 | 90.40 | 89.00 | 90.00 | 90.00 | 8 |
| Jun 26, 2024 | 92.75 | 92.85 | 90.75 | 90.75 | 90.75 | - |
| Jun 25, 2024 | 92.10 | 92.45 | 91.75 | 92.35 | 92.35 | - |
| Jun 24, 2024 | 91.30 | 92.40 | 90.65 | 92.15 | 92.15 | - |
| Jun 21, 2024 | 91.45 | 91.55 | 90.80 | 90.95 | 90.95 | - |
| Jun 20, 2024 | 90.65 | 91.55 | 90.05 | 91.55 | 91.55 | - |
| Jun 19, 2024 | 92.60 | 92.60 | 90.30 | 90.35 | 90.35 | - |
| Jun 18, 2024 | 91.75 | 92.65 | 91.20 | 92.50 | 92.50 | - |
| Jun 17, 2024 | 91.85 | 91.85 | 91.00 | 91.45 | 91.45 | - |
| Jun 14, 2024 | 95.10 | 95.10 | 90.85 | 91.35 | 91.35 | - |
| Jun 13, 2024 | 96.80 | 96.80 | 94.65 | 95.00 | 95.00 | - |
| Jun 12, 2024 | 94.60 | 97.10 | 94.50 | 96.80 | 96.80 | - |
| Jun 11, 2024 | 99.55 | 99.55 | 94.10 | 94.20 | 94.20 | - |
| Jun 10, 2024 | 98.80 | 99.40 | 98.00 | 99.40 | 99.40 | - |
| Jun 07, 2024 | 101.20 | 101.30 | 99.50 | 99.50 | 99.50 | - |
| Jun 06, 2024 | 101.10 | 101.80 | 100.80 | 101.30 | 101.30 | - |
| Jun 05, 2024 | 101.30 | 102.00 | 101.30 | 101.70 | 101.70 | - |
| Jun 04, 2024 | 100.30 | 101.20 | 100.30 | 101.00 | 101.00 | - |
| Jun 03, 2024 | 99.85 | 100.50 | 99.00 | 100.40 | 100.40 | - |
| May 31, 2024 | 99.45 | 99.45 | 98.70 | 99.40 | 99.40 | - |
| May 30, 2024 | 97.35 | 99.40 | 97.35 | 99.10 | 99.10 | - |
| May 29, 2024 | 98.50 | 98.60 | 97.15 | 97.90 | 97.90 | - |
| May 28, 2024 | 98.70 | 99.65 | 98.55 | 98.75 | 98.75 | - |
| May 27, 2024 | 98.60 | 99.05 | 98.55 | 98.70 | 98.70 | - |
| May 24, 2024 | 98.05 | 98.80 | 98.05 | 98.60 | 98.60 | - |
| May 23, 2024 | 102.20 | 102.20 | 98.00 | 98.05 | 98.05 | - |
| May 22, 2024 | 102.10 | 102.30 | 101.40 | 101.70 | 101.70 | - |
| May 21, 2024 | 101.80 | 102.10 | 101.20 | 102.10 | 102.10 | - |
| May 20, 2024 | 102.10 | 102.80 | 101.80 | 101.80 | 101.80 | - |
| May 17, 2024 | 104.20 | 104.20 | 102.00 | 102.00 | 102.00 | - |
| May 16, 2024 | 102.40 | 104.60 | 102.00 | 104.20 | 104.20 | - |
| May 15, 2024 | 100.30 | 102.50 | 100.30 | 102.30 | 102.30 | - |
| May 14, 2024 | 100.20 | 100.70 | 100.10 | 100.30 | 100.30 | - |
| May 13, 2024 | 100.00 | 100.50 | 99.90 | 100.20 | 100.20 | - |
| May 10, 2024 | 100.50 | 101.20 | 99.90 | 100.00 | 100.00 | - |
| May 09, 2024 | 99.45 | 100.90 | 99.45 | 100.30 | 100.30 | - |
| May 08, 2024 | 99.90 | 100.60 | 99.60 | 99.80 | 99.80 | - |
| May 07, 2024 | 99.30 | 100.70 | 99.30 | 100.00 | 100.00 | - |
| May 06, 2024 | 98.90 | 99.55 | 98.65 | 99.30 | 99.30 | - |
| May 03, 2024 | 97.45 | 98.90 | 97.45 | 98.80 | 98.80 | - |
| May 02, 2024 | 95.60 | 97.45 | 95.60 | 97.40 | 97.40 | - |
| Apr 30, 2024 | 95.80 | 96.35 | 95.55 | 95.75 | 95.75 | - |
| Apr 29, 2024 | 95.65 | 96.40 | 95.35 | 95.75 | 95.75 | - |
| Apr 26, 2024 | 94.15 | 95.70 | 94.15 | 95.30 | 95.30 | - |
| Apr 25, 2024 | 93.80 | 94.10 | 92.45 | 93.45 | 93.45 | - |
| Apr 24, 2024 | 95.55 | 95.55 | 93.60 | 94.10 | 94.10 | - |
| Apr 23, 2024 | 94.75 | 95.30 | 94.75 | 95.30 | 95.30 | - |
| Apr 22, 2024 | 93.65 | 94.90 | 93.40 | 94.70 | 94.70 | - |
| Apr 19, 2024 | 91.45 | 93.15 | 91.45 | 92.85 | 92.85 | - |
| Apr 18, 2024 | 91.85 | 92.95 | 91.85 | 92.20 | 92.20 | - |
| Apr 17, 2024 | 90.20 | 91.70 | 90.20 | 91.40 | 91.40 | - |
| Apr 16, 2024 | 90.45 | 91.00 | 90.15 | 91.00 | 91.00 | - |
| Apr 15, 2024 | 92.85 | 93.00 | 91.10 | 91.10 | 91.10 | - |
| Apr 12, 2024 | 93.10 | 93.30 | 92.00 | 92.15 | 92.15 | - |
| Apr 11, 2024 | 92.65 | 92.95 | 91.90 | 92.95 | 92.95 | - |
| Apr 10, 2024 | 94.70 | 95.40 | 92.40 | 92.65 | 92.65 | - |
| Apr 09, 2024 | 93.90 | 94.70 | 93.75 | 94.40 | 94.40 | - |
| Apr 08, 2024 | 93.45 | 94.25 | 93.35 | 94.10 | 94.10 | - |
| Apr 05, 2024 | 92.80 | 93.70 | 92.80 | 93.60 | 93.60 | - |
| Apr 04, 2024 | 93.50 | 94.50 | 93.00 | 93.00 | 93.00 | - |
| Apr 03, 2024 | 93.95 | 93.95 | 93.35 | 93.45 | 93.45 | - |
| Apr 02, 2024 | 94.85 | 94.85 | 93.95 | 94.25 | 94.25 | - |
| Mar 28, 2024 | 94.40 | 95.00 | 93.80 | 94.75 | 94.75 | - |
| Mar 27, 2024 | 93.65 | 94.55 | 93.45 | 94.55 | 94.55 | - |
| Mar 26, 2024 | 94.00 | 94.00 | 92.90 | 93.60 | 93.60 | - |
| Mar 25, 2024 | 94.70 | 94.70 | 92.95 | 93.80 | 93.80 | - |
| Mar 22, 2024 | 92.70 | 93.80 | 92.70 | 92.80 | 92.80 | - |
| Mar 21, 2024 | 92.75 | 93.40 | 92.70 | 92.95 | 92.95 | - |
| Mar 20, 2024 | 90.55 | 92.35 | 90.55 | 92.35 | 92.35 | - |
| Mar 19, 2024 | 91.15 | 91.60 | 90.60 | 90.70 | 90.70 | - |
| Mar 18, 2024 | 89.00 | 91.40 | 89.00 | 91.15 | 91.15 | - |
| Mar 15, 2024 | 90.40 | 91.50 | 90.15 | 91.20 | 91.20 | - |
| Mar 14, 2024 | 90.95 | 91.40 | 90.10 | 90.35 | 90.35 | - |
| Mar 13, 2024 | 90.85 | 91.00 | 89.85 | 91.00 | 91.00 | - |
| Mar 12, 2024 | 92.85 | 92.85 | 90.65 | 90.90 | 90.90 | - |
| Mar 11, 2024 | 92.60 | 93.30 | 92.15 | 92.60 | 92.60 | - |
| Mar 08, 2024 | 89.15 | 93.35 | 89.00 | 92.85 | 92.85 | - |
| Mar 07, 2024 | 88.20 | 89.30 | 87.65 | 89.25 | 89.25 | - |
| Mar 06, 2024 | 87.60 | 88.65 | 87.60 | 88.55 | 88.55 | - |
| Mar 05, 2024 | 87.35 | 88.15 | 87.30 | 87.30 | 87.30 | - |
| Mar 04, 2024 | 87.60 | 87.85 | 86.60 | 87.70 | 87.70 | - |
| Mar 04, 2024 | 2.65 Dividend | |||||
| Mar 01, 2024 | 89.75 | 90.40 | 89.10 | 90.35 | 87.70 | - |
| Feb 29, 2024 | 90.00 | 90.45 | 89.20 | 89.60 | 86.97 | - |
| Feb 28, 2024 | 91.90 | 91.90 | 88.90 | 89.85 | 87.21 | - |
| Feb 27, 2024 | 92.10 | 92.60 | 91.75 | 91.85 | 89.16 | - |
| Feb 26, 2024 | 93.50 | 93.75 | 92.15 | 92.30 | 89.59 | - |
| Feb 23, 2024 | 93.65 | 93.85 | 93.00 | 93.80 | 91.05 | - |
| Feb 22, 2024 | 94.45 | 94.45 | 93.45 | 93.75 | 91.00 | - |
| Feb 21, 2024 | 93.65 | 94.55 | 93.30 | 93.95 | 91.19 | - |
| Feb 20, 2024 | 93.85 | 94.00 | 93.25 | 93.50 | 90.76 | - |
| Feb 19, 2024 | 93.35 | 94.00 | 92.95 | 94.00 | 91.24 | - |
| Feb 16, 2024 | 94.50 | 94.85 | 93.45 | 93.45 | 90.71 | - |
| Feb 15, 2024 | 96.20 | 96.20 | 92.75 | 94.30 | 91.53 | - |
| Feb 14, 2024 | 95.55 | 96.50 | 95.35 | 96.00 | 93.18 | - |
| Feb 13, 2024 | 97.85 | 98.05 | 95.25 | 95.35 | 92.55 | - |
| Feb 12, 2024 | 97.10 | 98.55 | 97.10 | 97.95 | 95.08 | - |
| Feb 09, 2024 | 99.20 | 99.20 | 96.70 | 97.00 | 94.15 | - |
| Feb 08, 2024 | 99.85 | 100.00 | 99.10 | 99.15 | 96.24 | - |
| Feb 07, 2024 | 100.00 | 100.40 | 99.40 | 99.80 | 96.87 | - |
| *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.