Challenger Limited (GK9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,831 |
| Dec. 06, 2021 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec. 03, 2021 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec. 02, 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Dec. 01, 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov. 30, 2021 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Nov. 29, 2021 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Nov. 26, 2021 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Nov. 25, 2021 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov. 24, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov. 23, 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Nov. 22, 2021 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Nov. 19, 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Nov. 18, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov. 17, 2021 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Nov. 16, 2021 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov. 15, 2021 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Nov. 12, 2021 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Nov. 11, 2021 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Nov. 10, 2021 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Nov. 09, 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Nov. 08, 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Nov. 05, 2021 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Nov. 04, 2021 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Nov. 03, 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Nov. 02, 2021 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Nov. 01, 2021 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Oct. 29, 2021 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,831 |
| Oct. 28, 2021 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct. 27, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,200 |
| Oct. 26, 2021 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Oct. 25, 2021 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Oct. 22, 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Oct. 21, 2021 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Oct. 20, 2021 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Oct. 19, 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Oct. 18, 2021 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Oct. 15, 2021 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Oct. 14, 2021 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 2,180 |
| Oct. 13, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct. 12, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct. 11, 2021 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Oct. 08, 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct. 07, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct. 06, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct. 05, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct. 04, 2021 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct. 01, 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep. 30, 2021 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep. 29, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep. 28, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep. 27, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep. 24, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep. 23, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep. 22, 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep. 21, 2021 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep. 20, 2021 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Sep. 17, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep. 16, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep. 15, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep. 14, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep. 13, 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep. 10, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep. 09, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep. 08, 2021 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Sep. 07, 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep. 06, 2021 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 249 |
| Sep. 03, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep. 02, 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep. 01, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug. 31, 2021 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug. 30, 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug. 30, 2021 | 0.105 Dividend | |||||
| Aug. 27, 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8950 | - |
| Aug. 26, 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8950 | - |
| Aug. 25, 2021 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9145 | - |
| Aug. 24, 2021 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8561 | - |
| Aug. 23, 2021 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7392 | - |
| Aug. 20, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6808 | - |
| Aug. 19, 2021 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7976 | - |
| Aug. 18, 2021 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9729 | 693 |
| Aug. 17, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6808 | - |
| Aug. 16, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6808 | - |
| Aug. 13, 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7782 | - |
| Aug. 12, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6808 | - |
| Aug. 11, 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6418 | - |
| Aug. 10, 2021 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4860 | - |
| Aug. 09, 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4471 | - |
| Aug. 06, 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4471 | - |
| Aug. 05, 2021 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4081 | - |
| Aug. 04, 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3692 | - |
| Aug. 03, 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3692 | - |
| Aug. 02, 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3692 | - |
| Jul. 30, 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3497 | - |
| Jul. 29, 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3497 | - |
| Jul. 28, 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3497 | - |
| Jul. 27, 2021 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3886 | - |
| Jul. 26, 2021 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4276 | - |
| Jul. 23, 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4471 | - |
| Jul. 22, 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4471 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
