Getlink SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.410 | 16.480 | 16.145 | 16.190 | 14.964 | 812,611 |
| 2024-09-04 | 16.185 | 16.405 | 16.180 | 16.405 | 15.163 | 627,223 |
| 2024-09-03 | 16.350 | 16.385 | 16.250 | 16.325 | 15.089 | 235,705 |
| 2024-09-02 | 16.320 | 16.370 | 16.270 | 16.345 | 15.108 | 195,893 |
| 2024-08-30 | 16.305 | 16.410 | 16.280 | 16.315 | 15.080 | 1,128,406 |
| 2024-08-29 | 16.385 | 16.425 | 16.245 | 16.265 | 15.034 | 340,985 |
| 2024-08-28 | 16.395 | 16.420 | 16.320 | 16.420 | 15.177 | 333,267 |
| 2024-08-27 | 16.345 | 16.415 | 16.300 | 16.390 | 15.149 | 372,481 |
| 2024-08-26 | 16.220 | 16.355 | 16.170 | 16.355 | 15.117 | 508,144 |
| 2024-08-23 | 15.950 | 16.220 | 15.930 | 16.220 | 14.992 | 724,857 |
| 2024-08-22 | 15.910 | 16.045 | 15.895 | 15.950 | 14.743 | 404,953 |
| 2024-08-21 | 15.960 | 16.030 | 15.935 | 15.935 | 14.729 | 432,294 |
| 2024-08-20 | 16.085 | 16.175 | 15.965 | 15.985 | 14.775 | 279,768 |
| 2024-08-19 | 16.030 | 16.170 | 16.020 | 16.070 | 14.853 | 616,083 |
| 2024-08-16 | 16.015 | 16.040 | 15.940 | 16.020 | 14.807 | 446,484 |
| 2024-08-15 | 15.995 | 16.135 | 15.975 | 15.990 | 14.779 | 586,834 |
| 2024-08-14 | 16.080 | 16.100 | 15.930 | 15.990 | 14.779 | 511,672 |
| 2024-08-13 | 15.925 | 16.035 | 15.910 | 16.030 | 14.816 | 355,498 |
| 2024-08-12 | 15.965 | 16.040 | 15.890 | 15.905 | 14.701 | 388,734 |
| 2024-08-09 | 15.885 | 16.045 | 15.845 | 15.910 | 14.706 | 545,307 |
| 2024-08-08 | 15.880 | 15.880 | 15.670 | 15.870 | 14.669 | 889,353 |
| 2024-08-07 | 15.880 | 15.960 | 15.785 | 15.945 | 14.738 | 1,579,631 |
| 2024-08-06 | 15.755 | 15.880 | 15.655 | 15.880 | 14.678 | 1,084,277 |
| 2024-08-05 | 15.805 | 15.860 | 15.535 | 15.740 | 14.548 | 1,212,800 |
| 2024-08-02 | 16.155 | 16.270 | 15.995 | 16.110 | 14.890 | 679,200 |
| 2024-08-01 | 16.445 | 16.495 | 16.175 | 16.215 | 14.987 | 702,348 |
| 2024-07-31 | 16.515 | 16.640 | 16.460 | 16.475 | 15.228 | 608,117 |
| 2024-07-30 | 16.425 | 16.555 | 16.350 | 16.425 | 15.182 | 429,928 |
| 2024-07-29 | 16.525 | 16.585 | 16.225 | 16.375 | 15.135 | 569,474 |
| 2024-07-26 | 16.525 | 16.535 | 16.330 | 16.495 | 15.246 | 462,441 |
| 2024-07-25 | 16.185 | 16.590 | 16.160 | 16.560 | 15.306 | 1,166,761 |
| 2024-07-24 | 16.375 | 16.580 | 16.175 | 16.175 | 14.950 | 1,155,461 |
| 2024-07-23 | 16.375 | 16.505 | 16.240 | 16.445 | 15.200 | 662,399 |
| 2024-07-22 | 16.265 | 16.450 | 16.175 | 16.370 | 15.131 | 523,495 |
| 2024-07-19 | 16.240 | 16.275 | 16.070 | 16.185 | 14.960 | 537,155 |
| 2024-07-18 | 16.225 | 16.435 | 16.200 | 16.275 | 15.043 | 649,319 |
| 2024-07-17 | 16.095 | 16.130 | 15.930 | 16.130 | 14.909 | 571,244 |
| 2024-07-16 | 15.925 | 16.095 | 15.850 | 16.095 | 14.877 | 547,198 |
| 2024-07-15 | 16.090 | 16.130 | 15.885 | 15.965 | 14.756 | 398,281 |
| 2024-07-12 | 16.080 | 16.200 | 15.995 | 16.140 | 14.918 | 552,012 |
| 2024-07-11 | 15.970 | 16.035 | 15.850 | 16.010 | 14.798 | 461,598 |
| 2024-07-10 | 15.900 | 15.995 | 15.800 | 15.955 | 14.747 | 516,504 |
| 2024-07-09 | 15.925 | 15.930 | 15.725 | 15.840 | 14.641 | 704,341 |
| 2024-07-08 | 16.005 | 16.250 | 15.930 | 15.990 | 14.779 | 683,456 |
| 2024-07-05 | 15.910 | 16.160 | 15.840 | 16.085 | 14.867 | 509,629 |
| 2024-07-04 | 15.835 | 15.980 | 15.720 | 15.855 | 14.655 | 546,139 |
| 2024-07-03 | 15.565 | 15.865 | 15.500 | 15.830 | 14.632 | 765,830 |
| 2024-07-02 | 15.435 | 15.560 | 15.360 | 15.480 | 14.308 | 659,899 |
| 2024-07-01 | 15.920 | 16.120 | 15.515 | 15.515 | 14.340 | 1,384,402 |
| 2024-06-28 | 15.580 | 15.755 | 15.355 | 15.450 | 14.280 | 1,102,191 |
| 2024-06-27 | 15.660 | 15.755 | 15.480 | 15.510 | 14.336 | 840,471 |
| 2024-06-26 | 15.905 | 15.905 | 15.460 | 15.660 | 14.474 | 659,846 |
| 2024-06-25 | 15.895 | 15.935 | 15.760 | 15.835 | 14.636 | 840,538 |
| 2024-06-24 | 15.935 | 15.935 | 15.845 | 15.910 | 14.706 | 436,688 |
| 2024-06-21 | 15.985 | 16.035 | 15.925 | 15.950 | 14.743 | 2,003,457 |
| 2024-06-20 | 15.835 | 16.025 | 15.825 | 16.015 | 14.803 | 613,179 |
| 2024-06-19 | 15.990 | 16.055 | 15.850 | 15.850 | 14.650 | 840,919 |
| 2024-06-18 | 15.490 | 15.715 | 15.490 | 15.645 | 14.461 | 439,545 |
| 2024-06-17 | 15.750 | 15.750 | 15.390 | 15.395 | 14.230 | 1,057,841 |
| 2024-06-14 | 15.995 | 16.000 | 15.340 | 15.535 | 14.359 | 757,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.8000 EUR |
| 2025-06-02 | 0.5800 EUR |
| 2024-06-03 | 0.5500 EUR |
| 2023-05-30 | 0.5000 EUR |
| 2022-05-30 | 0.1000 EUR |
| 2021-05-31 | 0.0500 EUR |
| 2019-05-23 | 0.3600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.