Gesco AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	23.400	23.900	23.200	23.800	21.070	10,094
2021-11-10	23.800	24.000	23.400	23.400	20.715	3,005
2021-11-09	23.700	23.800	23.500	23.800	21.070	1,356
2021-11-08	23.800	23.800	23.500	23.600	20.892	1,948
2021-11-05	23.700	24.000	23.700	23.900	21.158	567
2021-11-04	23.800	24.000	23.600	23.800	21.070	1,934
2021-11-03	23.800	24.100	23.700	23.900	21.158	5,814
2021-11-02	23.600	23.900	23.500	23.900	21.158	661
2021-11-01	23.800	23.900	23.300	23.500	20.804	4,883
2021-10-29	23.500	23.800	23.400	23.600	20.892	3,791
2021-10-28	23.800	23.900	23.500	23.600	20.892	2,669
2021-10-27	24.300	24.400	23.700	23.900	21.158	6,488
2021-10-26	23.800	24.300	23.800	24.200	21.424	3,286
2021-10-25	23.800	24.100	23.500	24.100	21.335	2,613
2021-10-22	23.800	24.100	22.900	23.800	21.070	4,974
2021-10-21	24.500	24.900	24.000	24.100	21.335	4,467
2021-10-20	24.700	24.900	24.500	24.600	21.778	1,551
2021-10-19	25.000	25.100	24.800	24.900	22.043	2,358
2021-10-18	24.900	25.200	24.900	25.000	22.132	1,950
2021-10-15	25.200	25.200	24.900	25.000	22.132	1,397
2021-10-14	25.300	25.500	24.700	25.000	22.132	3,808

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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