Canada markets close in 3 hours 43 minutes

Guotai Junan International Holdings Limited (GUE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0580+0.0020 (+3.57%)
As of 10:30AM CEST. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20240.05700.05800.05700.05800.05802
Jul 16, 20240.05600.05600.05600.05600.0560-
Jul 15, 20240.05700.05700.05700.05700.0570-
Jul 12, 20240.05600.05600.05600.05600.0560-
Jul 11, 20240.05500.05500.05500.05500.0550-
Jul 10, 20240.05500.05500.05500.05500.0550-
Jul 09, 20240.05400.05500.05400.05500.0550-
Jul 08, 20240.05400.05500.05400.05500.0550-
Jul 05, 20240.05500.05500.05500.05500.0550-
Jul 04, 20240.05300.05500.05300.05500.0550-
Jul 03, 20240.05500.05500.05500.05500.0550-
Jul 02, 20240.05500.05500.05500.05500.0550-
Jul 01, 20240.05400.05400.05400.05400.0540-
Jun 28, 20240.05600.05600.05500.05500.0550-
Jun 27, 20240.05400.05500.05400.05500.0550-
Jun 26, 20240.05500.05600.05500.05600.0560-
Jun 25, 20240.05500.05500.05500.05500.0550-
Jun 24, 20240.05500.05500.05400.05400.0540-
Jun 21, 20240.05500.05500.05500.05500.0550-
Jun 20, 20240.05700.05700.05700.05700.0570-
Jun 19, 20240.05700.05700.05700.05700.0570-
Jun 18, 20240.05600.05600.05600.05600.0560-
Jun 17, 20240.05900.05900.05700.05700.0570-
Jun 14, 20240.03700.03700.03700.03700.0370-
Jun 13, 20240.05200.05200.05200.05200.0520-
Jun 12, 20240.05400.05400.05400.05400.0540-
Jun 11, 20240.05300.05300.05300.05300.0530-
Jun 10, 20240.05500.05500.05500.05500.0550-
Jun 07, 20240.05400.05400.05400.05400.0540-
Jun 06, 20240.05500.05500.05500.05500.0550-
Jun 05, 20240.05400.05400.05400.05400.0540-
Jun 04, 20240.05400.05400.05400.05400.0540-
Jun 03, 20240.05200.05200.05200.05200.0520-
May 31, 20240.03800.05300.03800.05200.0520-
May 30, 20240.05300.05300.05300.05300.0530-
May 29, 20240.05400.05500.05400.05500.0550-
May 28, 20240.05500.05500.05400.05400.0540-
May 28, 20240.01 Dividend
May 27, 20240.05500.05600.05400.05600.0460-
May 24, 20240.05400.05400.05400.05400.0444-
May 23, 20240.05400.05400.05400.05400.0444-
May 22, 20240.05600.05700.05600.05700.0468-
May 21, 20240.04200.05600.04200.05600.0460-
May 20, 20240.05800.05800.05800.05800.0476-
May 17, 20240.05900.05900.05900.05900.0485-
May 16, 20240.05800.05800.05700.05700.0468-
May 15, 20240.05700.05700.05700.05700.0468-
May 14, 20240.05800.05900.05800.05900.0485-
May 13, 20240.05900.08000.05900.08000.06572
May 10, 20240.03700.05500.03700.05500.0452-
May 09, 20240.05200.05200.05200.05200.0427-
May 08, 20240.05100.05100.05100.05100.0419-
May 07, 20240.05300.05300.05200.05300.0435-
May 06, 20240.05200.05200.05200.05200.0427-
May 03, 20240.05100.05100.05100.05100.0419-
May 02, 20240.05300.05300.05300.05300.0435-
Apr 30, 20240.05200.05200.05200.05200.0427-
Apr 29, 20240.05200.05300.05200.05300.0435-
Apr 26, 20240.05000.05000.05000.05000.0411-
Apr 25, 20240.04800.04800.04800.04800.0394-
Apr 24, 20240.04800.04800.04800.04800.0394-
Apr 23, 20240.04700.04700.04700.04700.0386-
Apr 22, 20240.04600.04700.04600.04700.0386-
Apr 19, 20240.05400.05400.05200.05200.0427-
Apr 18, 20240.05400.05400.05300.05300.0435-
Apr 17, 20240.05300.05300.05200.05200.0427-
Apr 16, 20240.05400.05400.05200.05200.0427-
Apr 15, 20240.05400.05400.05400.05400.0444-
Apr 12, 20240.05400.05500.05400.05500.0452-
Apr 11, 20240.05500.05500.05500.05500.0452-
Apr 10, 20240.05300.05400.05300.05400.0444-
Apr 09, 20240.05400.05400.05400.05400.0444-
Apr 08, 20240.05200.05200.05200.05200.0427-
Apr 05, 20240.05400.05400.05300.05300.0435-
Apr 04, 20240.05900.05900.05900.05900.0485-
Apr 03, 20240.05500.05500.05500.05500.0452-
Apr 02, 20240.05500.05500.05500.05500.0452-
Mar 28, 20240.05400.05400.05400.05400.0444-
Mar 27, 20240.05500.05500.05500.05500.0452-
Mar 26, 20240.05400.05400.05400.05400.0444-
Mar 25, 20240.05400.05400.05400.05400.0444-
Mar 22, 20240.05500.05500.05500.05500.0452-
Mar 21, 20240.05500.05500.05500.05500.0452-
Mar 20, 20240.05500.05500.05500.05500.0452-
Mar 19, 20240.05500.05500.05500.05500.0452-
Mar 18, 20240.05600.05600.05600.05600.0460-
Mar 15, 20240.05500.05500.05500.05500.0452-
Mar 14, 20240.05600.05600.05600.05600.0460-
Mar 13, 20240.05700.05700.05700.05700.0468-
Mar 12, 20240.05600.05600.05600.05600.0460-
Mar 11, 20240.05400.05400.05400.05400.0444-
Mar 08, 20240.05500.05500.05500.05500.0452-
Mar 07, 20240.05500.05500.05500.05500.0452-
Mar 06, 20240.05400.05400.05400.05400.0444-
Mar 05, 20240.05400.05400.05400.05400.0444-
Mar 04, 20240.05600.05600.05600.05600.0460-
Mar 01, 20240.05700.05700.05700.05700.0468-
Feb 29, 20240.05800.05800.05800.05800.0476-
Feb 28, 20240.05800.05800.05800.05800.0476-
Feb 27, 20240.05800.05800.05800.05800.0476-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...