Canada markets close in 4 hours 7 minutes

Genuine Parts Company (GPT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
150.10+2.30 (+1.56%)
As of 08:20AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024150.10150.10150.10150.10150.1015
Apr 29, 2024147.80147.80147.80147.80147.80-
Apr 26, 2024149.60149.60149.60149.60149.6015
Apr 25, 2024150.10150.10150.10150.10150.10-
Apr 24, 2024152.00152.00152.00152.00152.00-
Apr 23, 2024152.50152.50152.50152.50152.50-
Apr 22, 2024151.80151.80151.80151.80151.80-
Apr 19, 2024149.50149.50149.50149.50149.50-
Apr 18, 2024134.40135.75134.40135.75135.753
Apr 17, 2024135.45135.45135.45135.45135.45-
Apr 16, 2024135.65135.65135.65135.65135.65-
Apr 15, 2024135.95135.95135.95135.95135.95-
Apr 12, 2024135.85135.85135.85135.85135.85-
Apr 11, 2024137.40137.40137.10137.10137.1065
Apr 10, 2024138.05138.05138.05138.05138.05-
Apr 09, 2024137.85137.85137.85137.85137.85-
Apr 08, 2024137.60137.60137.60137.60137.60-
Apr 05, 2024136.90138.10136.90138.10138.1010
Apr 04, 2024140.65140.65140.65140.65140.65-
Apr 03, 2024141.90141.90141.90141.90141.90-
Apr 02, 2024143.05143.05143.05143.05143.05-
Mar 28, 2024142.90142.90142.90142.90142.90-
Mar 27, 2024140.35140.35140.35140.35140.35-
Mar 26, 2024140.95140.95140.95140.95140.95-
Mar 25, 2024143.35143.35143.35143.35143.35-
Mar 22, 2024144.50144.50144.50144.50144.50-
Mar 21, 2024141.50141.50141.50141.50141.50-
Mar 20, 2024142.05142.05142.05142.05142.05-
Mar 19, 2024140.60140.60140.60140.60140.60-
Mar 18, 2024140.55140.55140.55140.55140.55-
Mar 15, 2024138.95138.95138.95138.95138.95-
Mar 14, 2024139.70139.70139.70139.70139.70-
Mar 13, 2024140.25140.25140.25140.25140.25-
Mar 12, 2024138.80139.75138.80139.75139.753
Mar 11, 2024137.20137.20137.20137.20137.20-
Mar 08, 2024137.05137.05137.05137.05137.05-
Mar 07, 2024136.65136.65136.65136.65136.65-
Mar 06, 2024137.40137.40137.40137.40137.40-
Mar 05, 2024137.35137.35137.35137.35137.35-
Mar 04, 2024136.75136.75136.75136.75136.75-
Mar 01, 2024137.50137.50137.50137.50137.50-
Feb 29, 2024138.45138.45138.45138.45138.45-
Feb 29, 20241 Dividend
Feb 28, 2024138.35138.35138.35138.35137.35-
Feb 27, 2024136.05136.05136.05136.05135.07-
Feb 26, 2024135.90138.05135.90138.05137.0545
Feb 23, 2024134.40134.40134.40134.40133.43-
Feb 22, 2024132.75135.00132.75135.00134.02400
Feb 21, 2024132.80132.80132.80132.80131.84-
Feb 20, 2024131.90131.90131.90131.90130.95-
Feb 19, 2024131.95131.95131.95131.95131.00-
Feb 16, 2024132.85132.85132.85132.85131.8935
Feb 15, 2024133.75133.75133.75133.75132.78-
Feb 14, 2024132.40132.40132.40132.40131.44-
Feb 13, 2024134.10134.10134.10134.10133.13-
Feb 12, 2024132.00135.45132.00135.45134.4785
Feb 09, 2024131.40131.40131.40131.40130.45-
Feb 08, 2024131.75131.75131.75131.75130.80-
Feb 07, 2024130.65130.65130.65130.65129.71-
Feb 06, 2024129.60129.60129.60129.60128.66-
Feb 05, 2024131.35131.35131.35131.35130.40-
Feb 02, 2024130.60131.55130.60131.55130.6010
Feb 01, 2024129.40130.90129.40130.90129.958
Jan 31, 2024131.80131.80131.70131.70130.7510
Jan 30, 2024131.25131.25131.25131.25130.30-
Jan 29, 2024130.85130.85130.85130.85129.90-
Jan 26, 2024130.85130.85130.55130.55129.6130
Jan 25, 2024129.65130.75129.65130.75129.8050
Jan 24, 2024131.05131.05131.05131.05130.10-
Jan 23, 2024130.95130.95130.95130.95130.00-
Jan 22, 2024129.70129.70129.70129.70128.76-
Jan 19, 2024127.55127.55127.55127.55126.63-
Jan 18, 2024125.95125.95125.95125.95125.04-
Jan 17, 2024127.80127.80127.80127.80126.88-
Jan 16, 2024126.25127.75126.25127.75126.833
Jan 15, 2024126.00126.80126.00126.20125.2967
Jan 12, 2024125.50125.50125.50125.50124.59-
Jan 11, 2024124.85125.80124.85125.80124.8950
Jan 10, 2024124.90124.90124.90124.90124.00-
Jan 09, 2024125.70125.70125.50125.50124.592
Jan 08, 2024125.00125.00125.00125.00124.10400
Jan 05, 2024124.00124.85124.00124.85123.9550
Jan 04, 2024124.05124.05124.05124.05123.15-
Jan 03, 2024125.40125.40125.40125.40124.49-
Jan 02, 2024125.00125.00125.00125.00124.10-
Dec 29, 2023124.45124.45124.45124.45123.55-
Dec 28, 2023124.25124.25124.25124.25123.35-
Dec 27, 2023126.25126.25126.25126.25125.343
Dec 22, 2023125.15125.15125.15125.15124.25-
Dec 21, 2023124.60124.60124.60124.60123.70-
Dec 20, 2023126.25126.25125.80125.80124.895
Dec 19, 2023127.05127.05127.05127.05126.13-
Dec 18, 2023126.90126.90126.90126.90125.9820
Dec 15, 2023126.75126.75126.75126.75125.83-
Dec 14, 2023125.80125.80125.80125.80124.89-
Dec 13, 2023125.20125.20125.20125.20124.30-
Dec 12, 2023125.20125.20125.20125.20124.30-
Dec 11, 2023122.95122.95122.95122.95122.06-
Dec 08, 2023123.95123.95123.95123.95123.05-
Dec 07, 2023126.20126.20126.20126.20125.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...