GKS.F - GK Software SE
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 190 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| May 30, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 29, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 26, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 25, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 24, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | - |
| May 19, 2023 | 189.00 | 191.50 | 189.00 | 190.00 | 190.00 | - |
| May 18, 2023 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | - |
| May 17, 2023 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | - |
| May 16, 2023 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | - |
| May 15, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| May 12, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| May 11, 2023 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | - |
| May 10, 2023 | 189.50 | 191.00 | 189.50 | 191.00 | 191.00 | 190 |
| May 09, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 08, 2023 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| May 05, 2023 | 189.50 | 190.50 | 189.50 | 190.00 | 190.00 | - |
| May 04, 2023 | 189.50 | 190.50 | 189.50 | 190.00 | 190.00 | - |
| May 03, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| May 02, 2023 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 133 |
| Apr 28, 2023 | 189.50 | 190.50 | 189.50 | 190.50 | 190.50 | - |
| Apr 27, 2023 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Apr 26, 2023 | 190.00 | 190.50 | 190.00 | 190.50 | 190.50 | - |
| Apr 25, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Apr 24, 2023 | 192.50 | 193.50 | 190.00 | 190.00 | 190.00 | 40 |
| Apr 21, 2023 | 188.50 | 190.50 | 188.50 | 190.50 | 190.50 | 64 |
| Apr 20, 2023 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | 10 |
| Apr 19, 2023 | 187.50 | 187.50 | 187.00 | 187.00 | 187.00 | - |
| Apr 18, 2023 | 187.50 | 188.50 | 187.50 | 188.00 | 188.00 | 60 |
| Apr 17, 2023 | 189.50 | 190.00 | 187.50 | 187.50 | 187.50 | - |
| Apr 14, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| Apr 13, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | - |
| Apr 12, 2023 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | 250 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Apr 05, 2023 | 189.50 | 190.00 | 189.50 | 189.50 | 189.50 | 80 |
| Apr 04, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Apr 03, 2023 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| Mar 31, 2023 | 189.40 | 190.40 | 189.40 | 190.00 | 190.00 | 75 |
| Mar 30, 2023 | 189.60 | 190.20 | 189.60 | 190.20 | 190.20 | 9 |
| Mar 29, 2023 | 189.40 | 190.20 | 189.40 | 190.20 | 190.20 | - |
| Mar 28, 2023 | 188.80 | 190.20 | 188.80 | 189.40 | 189.40 | 312 |
| Mar 27, 2023 | 188.60 | 190.00 | 188.60 | 190.00 | 190.00 | 9 |
| Mar 24, 2023 | 189.60 | 190.20 | 189.60 | 190.00 | 190.00 | 29 |
| Mar 23, 2023 | 189.00 | 189.80 | 188.80 | 189.80 | 189.80 | 30 |
| Mar 22, 2023 | 187.80 | 188.20 | 187.80 | 188.20 | 188.20 | - |
| Mar 21, 2023 | 186.20 | 188.20 | 186.20 | 188.20 | 188.20 | 176 |
| Mar 20, 2023 | 185.60 | 187.40 | 185.60 | 187.40 | 187.40 | - |
| Mar 17, 2023 | 185.60 | 187.00 | 185.60 | 187.00 | 187.00 | 10 |
| Mar 16, 2023 | 186.40 | 186.60 | 186.40 | 186.60 | 186.60 | - |
| Mar 15, 2023 | 185.20 | 187.20 | 185.20 | 187.20 | 187.20 | - |
| Mar 14, 2023 | 186.20 | 187.00 | 186.20 | 186.60 | 186.60 | 138 |
| Mar 13, 2023 | 185.60 | 186.40 | 185.60 | 186.40 | 186.40 | - |
| Mar 10, 2023 | 185.60 | 186.20 | 185.60 | 186.20 | 186.20 | - |
| Mar 09, 2023 | 186.20 | 186.40 | 186.00 | 186.40 | 186.40 | 30 |
| Mar 08, 2023 | 186.20 | 186.80 | 186.00 | 186.40 | 186.40 | 20 |
| Mar 07, 2023 | 186.00 | 186.80 | 186.00 | 186.80 | 186.80 | 63 |
| Mar 06, 2023 | 186.60 | 187.40 | 186.60 | 186.60 | 186.60 | 14 |
| Mar 03, 2023 | 187.20 | 187.60 | 187.20 | 187.40 | 187.40 | - |
| Mar 02, 2023 | 187.00 | 187.80 | 187.00 | 187.80 | 187.80 | 125 |
| Mar 01, 2023 | 143.60 | 189.80 | 143.60 | 187.80 | 187.80 | 228 |
| Feb 28, 2023 | 143.80 | 145.60 | 143.80 | 144.80 | 144.80 | 92 |
| Feb 27, 2023 | 143.40 | 144.00 | 143.00 | 144.00 | 144.00 | 30 |
| Feb 24, 2023 | 143.80 | 144.40 | 142.60 | 142.60 | 142.60 | - |
| Feb 23, 2023 | 142.20 | 144.40 | 142.20 | 144.40 | 144.40 | - |
| Feb 22, 2023 | 140.80 | 142.20 | 140.00 | 142.20 | 142.20 | - |
| Feb 21, 2023 | 141.00 | 143.20 | 141.00 | 141.40 | 141.40 | - |
| Feb 20, 2023 | 141.60 | 142.20 | 141.20 | 141.80 | 141.80 | - |
| Feb 17, 2023 | 140.20 | 141.80 | 140.20 | 141.80 | 141.80 | - |
| Feb 16, 2023 | 142.00 | 142.20 | 140.60 | 140.60 | 140.60 | 68 |
| Feb 15, 2023 | 142.00 | 144.40 | 142.00 | 142.20 | 142.20 | 40 |
| Feb 14, 2023 | 142.00 | 143.60 | 142.00 | 142.20 | 142.20 | - |
| Feb 13, 2023 | 144.00 | 144.00 | 143.40 | 143.40 | 143.40 | - |
| Feb 10, 2023 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 16 |
| Feb 09, 2023 | 139.60 | 144.80 | 139.40 | 144.80 | 144.80 | - |
| Feb 08, 2023 | 138.20 | 140.60 | 138.20 | 140.60 | 140.60 | - |
| Feb 07, 2023 | 140.00 | 140.60 | 138.80 | 138.80 | 138.80 | - |
| Feb 06, 2023 | 140.00 | 141.40 | 140.00 | 141.40 | 141.40 | 60 |
| Feb 03, 2023 | 142.00 | 142.40 | 141.60 | 142.40 | 142.40 | 62 |
| Feb 02, 2023 | 141.60 | 142.80 | 141.60 | 142.80 | 142.80 | - |
| Feb 01, 2023 | 142.20 | 142.20 | 141.20 | 141.20 | 141.20 | - |
| Jan 31, 2023 | 142.20 | 142.20 | 141.00 | 142.00 | 142.00 | - |
| Jan 30, 2023 | 144.40 | 144.40 | 142.60 | 142.60 | 142.60 | - |
| Jan 27, 2023 | 145.00 | 145.00 | 142.80 | 142.80 | 142.80 | 200 |
| Jan 26, 2023 | 141.40 | 145.20 | 141.40 | 145.20 | 145.20 | - |
| Jan 25, 2023 | 144.80 | 145.00 | 143.20 | 143.20 | 143.20 | - |
| Jan 24, 2023 | 138.00 | 143.60 | 138.00 | 143.60 | 143.60 | - |
| Jan 23, 2023 | 141.20 | 141.20 | 139.20 | 139.20 | 139.20 | 80 |
| Jan 20, 2023 | 140.60 | 141.20 | 140.40 | 141.20 | 141.20 | - |
| Jan 19, 2023 | 145.20 | 145.80 | 141.20 | 141.20 | 141.20 | - |
| Jan 18, 2023 | 147.20 | 149.20 | 145.20 | 145.20 | 145.20 | - |
| Jan 17, 2023 | 145.80 | 148.20 | 145.80 | 148.20 | 148.20 | - |
| Jan 16, 2023 | 148.80 | 148.80 | 147.20 | 147.20 | 147.20 | - |
| Jan 13, 2023 | 144.80 | 147.80 | 144.80 | 147.80 | 147.80 | 205 |
| Jan 12, 2023 | 145.60 | 147.60 | 145.20 | 145.20 | 145.20 | 68 |
| Jan 11, 2023 | 141.80 | 146.00 | 141.60 | 146.00 | 146.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.