Canada markets close in 3 hours 35 minutes

Globalworth Real Estate Investments Ord (GWI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.12000.0000 (0.00%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024------
Jun 03, 20242.48002.48002.48002.42002.4200500
May 31, 20242.47942.47942.47942.44002.4400600
May 30, 20242.40002.48002.40002.44002.4400514
May 29, 20242.50002.50002.50002.43002.4300869
May 28, 20242.48002.48002.48002.43002.43005
May 27, 20242.43002.43002.43002.43002.4300-
May 24, 20242.50002.50002.50002.43002.4300800
May 23, 20242.42002.42002.42002.42002.4200-
May 22, 20242.40002.40002.38002.42002.4200204
May 21, 20242.40002.42002.40002.43002.4300901
May 20, 20242.50002.50002.50002.42002.42006
May 17, 20242.50002.50002.50002.43002.43002,000
May 16, 20242.50002.50002.50002.43002.43001,700
May 15, 20242.40802.40802.40802.43002.4300425
May 14, 20242.42002.42002.42002.42002.4200-
May 13, 20242.42002.42002.42002.42002.4200-
May 10, 20242.42002.42002.42002.42002.4200-
May 09, 20242.40002.40002.40002.43002.43004
May 08, 20242.44002.50002.44002.45002.450012,359
May 07, 20242.36002.36002.36002.42002.42002
May 06, 20242.41002.41002.41002.41002.4100-
May 03, 20242.46002.46002.46002.41002.41001,032
May 02, 20242.50002.50002.50002.41002.4100338
Apr 30, 20242.36002.49862.36002.41002.41001,060
Apr 29, 20242.50002.50002.40002.43002.43003,266
Apr 26, 20242.59842.59842.59842.45002.4500300
Apr 25, 20242.60002.60002.60002.50002.5000325
Apr 24, 20242.59842.59842.59842.52002.5200350
Apr 23, 20242.50002.50002.50002.50002.5000-
Apr 22, 20242.60002.60002.60002.48002.48005
Apr 19, 20242.46002.60002.40002.49002.49006,138
Apr 18, 20242.51002.51002.51002.51002.5100-
Apr 17, 20242.54002.54002.52002.47002.47001,563
Apr 16, 20242.61002.61002.61002.61002.6100-
Apr 15, 20242.57002.57002.57002.57002.5700-
Apr 12, 20242.59002.59002.59002.59002.5900-
Apr 11, 20242.52002.52002.52002.57002.5700937
Apr 10, 20242.56002.60002.56002.54002.54001,925
Apr 09, 20242.49002.49002.49002.49002.4900-
Apr 08, 20242.51002.51002.51002.51002.5100-
Apr 05, 20242.49002.49002.49002.49002.4900-
Apr 04, 20242.46002.46002.40002.45002.4500814
Apr 03, 20242.46002.46002.46002.46002.4600-
Apr 02, 20242.40002.50002.40002.44002.440012
Mar 28, 20242.40002.50552.40002.44002.44001,495
Mar 27, 20242.40002.50002.40002.44002.440044
Mar 26, 20242.40002.50002.40002.43002.43001,200
Mar 25, 20242.40002.40002.40002.42002.42003,250
Mar 22, 20242.48002.48002.48002.48002.4800-
Mar 21, 20242.40002.60002.40002.48002.48005,387
Mar 21, 20240.11 Dividend
Mar 20, 20242.58002.58002.58002.48002.3700840
Mar 19, 20242.40002.40002.40002.48002.37003,350
Mar 18, 20242.42002.42002.40002.48002.3700911
Mar 15, 20242.58002.58002.58002.48002.3700175
Mar 14, 20242.60002.60002.56002.50002.389112,848
Mar 13, 20242.60002.66002.60002.71002.58983,025
Mar 12, 20242.52002.52002.52002.52002.4082-
Mar 11, 20242.56002.56002.56002.44002.331825
Mar 08, 20242.52002.52002.52002.44002.3318800
Mar 07, 20242.46002.46002.44002.42002.31275,600
Mar 06, 20242.50002.64002.46002.46002.35098,235
Mar 05, 20242.52002.52002.52002.58002.4656300
Mar 04, 20242.66002.66002.66002.59002.47511
Mar 01, 20242.54002.54002.54002.57002.4560937
Feb 29, 20242.70002.70002.56002.54002.427313,976
Feb 28, 20242.78002.78002.78002.75002.62803
Feb 27, 20242.74002.74002.74002.74002.6185-
Feb 26, 20242.82002.82002.76002.76002.63768,554
Feb 23, 20242.85002.85002.85002.85002.7236-
Feb 22, 20242.98002.98002.82002.94002.80962,974
Feb 21, 20242.91002.91002.91002.91002.7809-
Feb 20, 20242.91002.91002.91002.91002.7809-
Feb 19, 20242.90002.98002.90002.98002.84781,501
Feb 16, 20242.83002.83002.83002.83002.7045-
Feb 15, 20242.90002.90002.80002.87002.742714
Feb 14, 20242.82002.82002.82002.83002.70453,481
Feb 13, 20242.90002.90002.90002.93002.80001,000
Feb 12, 20242.80002.90002.80002.90002.77142,200
Feb 09, 20242.84002.84002.84002.84002.7140-
Feb 08, 20242.96002.96002.96002.96002.8287-
Feb 07, 20242.90002.90002.90002.88002.7523500
Feb 06, 20243.00003.00003.00002.95002.8192166
Feb 05, 20243.00003.00002.98003.01002.87656,200
Feb 02, 20242.96003.00002.94002.98002.84785,699
Feb 01, 20242.90002.90002.90002.92002.79053,566
Jan 31, 20242.80002.80002.80002.83002.7045344
Jan 30, 20243.04003.05502.80002.74002.618528,746
Jan 29, 20243.04003.04002.98003.01002.87652,346
Jan 26, 20242.98002.98002.98002.98002.8478-
Jan 25, 20242.92002.92002.92002.96002.8287364
Jan 24, 20243.00003.00002.98002.94002.8096511
Jan 23, 20242.86002.98002.86002.95002.81923,174
Jan 22, 20242.98002.98002.98002.88002.75231,500
Jan 19, 20243.18003.18002.62002.87002.742720,005
Jan 18, 20242.96002.96002.72002.68002.561123,596
Jan 17, 20243.00003.00002.94003.02002.88608,929
Jan 16, 20243.06003.12003.06003.07002.93383,500
Jan 15, 20242.93002.93002.93002.93002.8000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...