Gurktaler AG ST historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	14.000	14.000	14.000	14.000	12.927	450
2025-05-16	15.000	15.000	15.000	15.000	13.850	3
2025-05-15	15.000	15.000	15.000	15.000	13.850	10
2025-05-14	25.000	25.000	25.000	25.000	23.084	0
2025-05-13	25.000	25.000	25.000	25.000	23.084	0
2025-05-12	25.000	25.000	25.000	25.000	23.084	20
2025-05-09	13.100	13.100	13.100	13.100	12.096	0
2025-05-08	13.100	13.100	13.100	13.100	12.096	0
2025-05-07	13.100	13.100	13.100	13.100	12.096	0
2025-05-06	13.100	13.100	13.100	13.100	12.096	0
2025-05-05	13.100	13.100	13.100	13.100	12.096	0
2025-05-02	13.100	13.100	13.100	13.100	12.096	0
2025-04-30	13.100	13.100	13.100	13.100	12.096	0
2025-04-29	13.100	13.100	13.100	13.100	12.096	30
2025-04-28	13.100	13.100	13.100	13.100	12.096	0
2025-04-25	13.100	13.100	13.100	13.100	12.096	0
2025-04-24	13.100	13.100	13.100	13.100	12.096	0
2025-04-23	13.100	13.100	13.100	13.100	12.096	0
2025-04-22	13.100	13.100	13.100	13.100	12.096	0
2025-04-17	13.100	13.100	13.100	13.100	12.096	0
2025-04-16	13.100	13.100	13.100	13.100	12.096	0
2025-04-15	13.100	13.100	13.100	13.100	12.096	10
2025-04-14	13.100	13.100	13.100	13.100	12.096	0
2025-04-11	13.100	13.100	13.100	13.100	12.096	0
2025-04-10	13.100	13.100	13.100	13.100	12.096	0
2025-04-09	13.100	13.100	13.100	13.100	12.096	0
2025-04-08	13.100	13.100	13.100	13.100	12.096	0
2025-04-07	13.100	13.100	13.100	13.100	12.096	0
2025-04-04	13.100	13.100	13.100	13.100	12.096	0
2025-04-03	13.100	13.100	13.100	13.100	12.096	0
2025-04-02	13.100	13.100	13.100	13.100	12.096	0
2025-04-01	13.100	13.100	13.100	13.100	12.096	0
2025-03-31	13.100	13.100	13.100	13.100	12.096	80
2025-03-28	13.100	13.100	13.100	13.100	12.096	0
2025-03-27	13.100	13.100	13.100	13.100	12.096	0
2025-03-26	13.100	13.100	13.100	13.100	12.096	0
2025-03-25	13.100	13.100	13.100	13.100	12.096	0
2025-03-24	13.100	13.100	13.100	13.100	12.096	0
2025-03-21	13.100	13.100	13.100	13.100	12.096	0
2025-03-20	13.100	13.100	13.100	13.100	12.096	10
2025-03-19	13.100	13.100	13.100	13.100	12.096	0
2025-03-18	13.100	13.100	13.100	13.100	12.096	0
2025-03-17	13.100	13.100	13.100	13.100	12.096	40
2025-03-14	11.100	11.100	11.100	11.100	10.249	0
2025-03-13	11.100	11.100	11.100	11.100	10.249	0
2025-03-12	11.100	11.100	11.100	11.100	10.249	0
2025-03-11	11.100	11.100	11.100	11.100	10.249	0
2025-03-10	11.100	11.100	11.100	11.100	10.249	0
2025-03-07	11.100	11.100	11.100	11.100	10.249	0
2025-03-06	11.100	11.100	11.100	11.100	10.249	0
2025-03-05	11.100	11.100	11.100	11.100	10.249	0
2025-03-04	11.100	11.100	11.100	11.100	10.249	0
2025-03-03	11.100	11.100	11.100	11.100	10.249	0
2025-02-28	11.100	11.100	11.100	11.100	10.249	0
2025-02-27	11.100	11.100	11.100	11.100	10.249	0
2025-02-26	11.100	11.100	11.100	11.100	10.249	10
2025-02-25	18.400	18.400	18.400	18.400	16.990	0
2025-02-24	18.400	18.400	18.400	18.400	16.990	0
2025-02-21	18.400	18.400	18.400	18.400	16.990	0
2025-02-20	18.400	18.400	18.400	18.400	16.990	0

← NewerPage 7 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.6000 EUR
2025-09-22	0.9000 EUR
2024-09-20	1.3000 EUR
2023-09-26	0.1100 EUR
2022-09-23	5.9000 EUR
2021-09-28	0.1600 EUR
2021-07-27	0.1394 EUR
2020-09-25	0.0800 EUR
2019-09-16	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.