Canada markets closed

GK Software SE (GKS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
128.20+1.40 (+1.10%)
At close: 05:20PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022129.20129.20127.20128.20128.2025
Jun 30, 2022132.00132.00124.80126.80126.80154
Jun 29, 2022132.40132.40130.00132.00132.0044
Jun 28, 2022132.80133.40132.80133.00133.00-
Jun 27, 2022132.40135.60129.80135.60135.60170
Jun 24, 2022122.60124.00122.60124.00124.00-
Jun 23, 2022121.60123.20121.40123.20123.20-
Jun 22, 2022122.00122.00119.80121.40121.40-
Jun 21, 2022120.00122.20120.00121.80121.80-
Jun 20, 2022116.80120.00116.80120.00120.00-
Jun 17, 2022116.80117.80116.80117.80117.80-
Jun 16, 2022120.40122.20115.60115.60115.60-
Jun 15, 2022120.00123.40120.00123.40123.40-
Jun 14, 2022122.80124.60121.20121.20121.20-
Jun 13, 2022130.20130.40123.00123.00123.0059
Jun 10, 2022134.00134.00129.60129.60129.6015
Jun 09, 2022135.20136.00135.20136.00136.00-
Jun 08, 2022135.40137.00135.40137.00137.00-
Jun 07, 2022137.80137.80134.80136.20136.20-
Jun 06, 2022140.20141.80138.00138.00138.0040
Jun 03, 2022140.40142.00139.60142.00142.0058
Jun 02, 2022137.00140.20137.00140.20140.20-
Jun 01, 2022142.40142.80140.80140.80140.80-
May 31, 2022141.40144.00140.80144.00144.0032
May 30, 2022142.80143.80141.20141.20141.2080
May 27, 2022134.00141.00134.00141.00141.0015
May 26, 2022133.00135.00133.00135.00135.00-
May 25, 2022131.20133.80131.20133.80133.80-
May 24, 2022132.60133.80130.20130.20130.20-
May 23, 2022135.80135.80134.00134.40134.40-
May 20, 2022133.40135.80133.40135.60135.6040
May 19, 2022136.40136.40135.20135.20135.20-
May 18, 2022140.00143.00138.80138.80138.8050
May 17, 2022130.60141.20130.60140.00140.00150
May 16, 2022129.80130.20128.60130.20130.20-
May 13, 2022128.40130.40128.40130.40130.40-
May 12, 2022126.60129.20126.40129.20129.20-
May 11, 2022122.80128.20122.80128.20128.20-
May 10, 2022120.40123.80120.40123.80123.80-
May 09, 2022127.20127.60122.40122.60122.60100
May 06, 2022125.20128.00123.80127.80127.80759
May 05, 2022126.40126.40125.80126.00126.00-
May 04, 2022125.00125.00123.80123.80123.80-
May 03, 2022123.60124.80123.60123.60123.6050
May 02, 2022129.80129.80125.00125.00125.0057
Apr 29, 2022132.40132.60130.80130.80130.80-
Apr 28, 2022123.80133.20123.80133.20133.20-
Apr 27, 2022125.80127.00125.80127.00127.0015
Apr 26, 2022127.00127.40126.60126.60126.60-
Apr 25, 2022128.00128.00128.00128.00128.00-
Apr 22, 2022130.20130.20128.00128.00128.00-
Apr 21, 2022131.60132.40131.60131.80131.80-
Apr 20, 2022128.00131.60128.00131.60131.60-
Apr 19, 2022131.40131.40128.60128.80128.8030
Apr 14, 2022127.40128.00127.00127.00127.00-
Apr 13, 2022127.40129.00127.40128.00128.00-
Apr 12, 2022127.60127.60125.60127.00127.00-
Apr 11, 2022128.60128.60126.40126.40126.4030
Apr 08, 2022125.00127.20125.00127.20127.20-
Apr 07, 2022125.80127.40125.40125.40125.40-
Apr 06, 2022128.20130.20126.60126.60126.60-
Apr 05, 2022130.60131.00130.20130.20130.20-
Apr 04, 2022125.60130.20125.60130.20130.2040
Apr 01, 2022125.00126.00125.00125.20125.2060
Mar 31, 2022130.50130.50129.00129.00129.0025
Mar 30, 2022127.50130.50127.50130.50130.5044
Mar 29, 2022139.50139.50129.00129.00129.00-
Mar 28, 2022129.00137.00129.00137.00137.0082
Mar 25, 2022129.00130.00129.00130.00130.00-
Mar 24, 2022126.50129.50126.50129.50129.50-
Mar 23, 2022130.50133.00129.00129.00129.00-
Mar 22, 2022126.50130.50126.50130.50130.50-
Mar 21, 2022128.00128.00127.00127.00127.0079
Mar 18, 2022128.50130.00128.00130.00130.00-
Mar 17, 2022125.50127.50125.50127.50127.50-
Mar 16, 2022118.50127.50118.50127.50127.50100
Mar 15, 2022121.50121.50118.50118.50118.50-
Mar 14, 2022119.50123.00119.50121.50121.5018
Mar 11, 2022116.50119.00113.50119.00119.00-
Mar 10, 2022121.00121.00115.00115.00115.00-
Mar 09, 2022117.00121.50117.00119.50119.5042
Mar 08, 2022115.00120.00115.00116.00116.0060
Mar 07, 2022116.50121.50107.50117.00117.0034
Mar 04, 2022123.00123.50117.50117.50117.50140
Mar 03, 2022122.00127.50122.00126.00126.0046
Mar 02, 2022125.00125.00121.50122.00122.0050
Mar 01, 2022131.00131.00124.50124.50124.50-
Feb 28, 2022123.00128.50123.00128.50128.5020
Feb 25, 2022125.50127.00122.00127.00127.00-
Feb 24, 2022122.50126.00115.50126.00126.00-
Feb 23, 2022130.00130.50127.50127.50127.50335
Feb 22, 2022127.00131.00122.50131.00131.00100
Feb 21, 2022135.50138.00128.00128.00128.00145
Feb 18, 2022137.00137.50135.50135.50135.50-
Feb 17, 2022138.50138.50137.50137.50137.50-
Feb 16, 2022138.50142.50137.00142.50142.5010
Feb 15, 2022137.50139.00137.50139.00139.00100
Feb 14, 2022144.50145.00136.00139.50139.50145
Feb 11, 2022145.00150.00145.00147.50147.50605
Feb 10, 2022140.00143.50137.00143.50143.50121
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...