Canada markets close in 1 hour 26 minutes

Guangdong Investment Ltd (GUG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5450+0.0075 (+1.40%)
As of 10:32AM CEST. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.55000.55000.54500.54500.5450-
Jun 13, 20240.53300.53750.53300.53750.53753,000
Jun 12, 20240.53950.53950.53350.53350.5335-
Jun 11, 20240.53250.55900.52700.52700.52702,000
Jun 10, 20240.54550.54550.54400.54400.5440-
Jun 07, 20240.53300.53900.53300.53900.5390-
Jun 06, 20240.51000.51300.51000.51300.5130-
Jun 05, 20240.51400.51400.51400.51400.5140-
Jun 04, 20240.51800.51950.51800.51950.5195-
Jun 03, 20240.52050.52050.51950.51950.5195-
May 31, 20240.51950.51950.50950.50950.5095-
May 30, 20240.52000.52400.52000.52400.5240-
May 29, 20240.52950.53000.52850.53000.530040,000
May 28, 20240.53550.53800.53550.53800.5380-
May 27, 20240.54350.57550.54350.57550.57551,537
May 24, 20240.51450.51650.51450.51650.5165-
May 23, 20240.53050.53050.52850.52850.5285-
May 22, 20240.53400.53550.53400.53550.5355-
May 21, 20240.54150.54150.54000.54000.5400-
May 20, 20240.55300.55300.55300.55300.5530-
May 17, 20240.55750.56550.55750.56400.5640-
May 16, 20240.55100.55100.55100.55100.5510-
May 15, 20240.54100.54100.54100.54100.5410-
May 14, 20240.54550.54550.54350.54350.5435-
May 13, 20240.55200.55200.54900.54900.5490-
May 10, 20240.53150.53350.53150.53350.5335-
May 09, 20240.50200.50200.50200.50200.5020-
May 08, 20240.50100.50100.49040.49040.4904-
May 07, 20240.50700.53500.50700.53500.535010,000
May 06, 20240.50350.50350.50300.50300.5030-
May 03, 20240.50500.50500.50350.50350.5035-
May 02, 20240.49380.49940.49380.49940.4994-
Apr 30, 20240.47540.47780.47540.47640.4764-
Apr 29, 20240.47760.50600.47760.50600.50601,530
Apr 26, 20240.44380.44380.44200.44200.4420-
Apr 25, 20240.43060.43060.43060.43060.4306-
Apr 24, 20240.40060.43420.40060.43420.43426,250
Apr 23, 20240.39780.39780.39520.39520.3952-
Apr 22, 20240.40320.40320.39880.39880.3988-
Apr 19, 20240.40480.40480.40360.40360.4036-
Apr 18, 20240.41460.41500.41360.41480.4148-
Apr 17, 20240.41280.41280.41280.41280.4128-
Apr 16, 20240.41860.41860.41740.41740.4174-
Apr 15, 20240.41680.44620.41680.44620.44622,000
Apr 12, 20240.40980.40980.40980.40980.4098-
Apr 11, 20240.41680.44600.41680.41840.41848,998
Apr 10, 20240.40920.41000.40920.41000.4100-
Apr 09, 20240.40420.40540.40420.40540.4054-
Apr 08, 20240.41100.41100.40660.40660.4066-
Apr 05, 20240.38540.38540.38500.38500.3850-
Apr 04, 20240.39300.39520.39300.39520.3952-
Apr 03, 20240.41000.41000.39580.39580.3958-
Apr 02, 20240.41440.41440.39980.39980.3998-
Mar 28, 20240.38400.38400.38400.38400.3840-
Mar 27, 20240.40560.40560.40080.40080.4008-
Mar 26, 20240.43540.46600.43540.46600.466021,300
Mar 25, 20240.53600.56500.53600.56400.56405,435
Mar 22, 20240.54600.54600.54200.54200.5420-
Mar 21, 20240.55700.58950.55700.56000.56002,250
Mar 20, 20240.55200.55200.55200.55200.5520-
Mar 19, 20240.55600.55600.55600.55600.5560-
Mar 18, 20240.55850.58550.55700.58550.58551,000
Mar 15, 20240.55400.58150.55250.55250.55251,030
Mar 14, 20240.55000.58100.55000.58100.58103,242
Mar 13, 20240.55850.55850.55750.55750.5575-
Mar 12, 20240.56050.56050.56050.56050.5605-
Mar 11, 20240.56650.56650.55450.55550.5555-
Mar 08, 20240.56250.57850.54800.54800.54805,830
Mar 07, 20240.55350.57300.54350.57050.570511,000
Mar 06, 20240.55300.55300.55300.55300.5530-
Mar 05, 20240.53100.53100.52950.52950.5295-
Mar 04, 20240.56850.56900.54250.56900.569010,315
Mar 01, 20240.54300.54300.54300.54300.5430-
Feb 29, 20240.54100.54100.53650.53650.5365-
Feb 28, 20240.53900.53900.53900.53900.5390-
Feb 27, 20240.53050.53400.53050.53400.5340-
Feb 26, 20240.55000.56250.55000.55900.559015,727
Feb 23, 20240.55000.55000.55000.55000.5500-
Feb 22, 20240.56200.56200.55100.55100.5510-
Feb 21, 20240.56500.58000.56500.58000.580010,000
Feb 20, 20240.54650.57350.54450.54450.544512,000
Feb 19, 20240.53050.53050.52900.52900.5290-
Feb 16, 20240.50450.53150.50250.50250.50251,905
Feb 15, 20240.50000.50000.50000.50000.5000-
Feb 14, 20240.50000.52550.50000.52550.5255500
Feb 13, 20240.49480.52300.49480.52300.52301,000
Feb 12, 20240.49380.52400.49380.52400.5240800
Feb 09, 20240.52200.53800.52200.53800.538021,535
Feb 08, 20240.50000.50250.50000.50250.5025-
Feb 07, 20240.50650.50650.50450.50450.5045-
Feb 06, 20240.50450.50800.50450.50800.5080-
Feb 05, 20240.48280.48540.48280.48540.4854-
Feb 02, 20240.50600.53150.50300.50300.503028,250
Feb 01, 20240.51600.51800.51350.51350.5135-
Jan 31, 20240.52100.52250.52100.52250.5225-
Jan 30, 20240.55700.55700.55450.55450.554511,111
Jan 29, 20240.59050.59050.59050.59050.5905-
Jan 26, 20240.66000.66000.65700.65700.6570-
Jan 25, 20240.67600.67800.67600.67800.6780-
Jan 24, 20240.66050.66750.66050.66750.6675-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...