Getlink SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.250	17.345	17.160	17.170	14.786	708,569
2022-05-06	17.350	17.530	17.175	17.310	14.907	985,088
2022-05-05	17.690	17.690	17.395	17.395	14.980	687,580
2022-05-04	17.495	17.735	17.360	17.500	15.070	805,958
2022-05-03	17.600	17.650	17.430	17.500	15.070	719,790
2022-05-02	17.440	17.645	16.755	17.425	15.006	916,828
2022-04-29	17.900	17.900	17.300	17.480	15.053	1,274,784
2022-04-28	18.100	18.250	17.765	17.825	15.350	1,053,133
2022-04-27	17.705	18.060	17.500	17.990	15.492	841,935
2022-04-26	17.835	17.985	17.600	17.755	15.290	960,751
2022-04-25	17.220	17.805	17.165	17.675	15.221	1,175,543
2022-04-22	17.690	17.985	17.350	17.380	14.967	867,842
2022-04-21	17.400	17.815	17.305	17.690	15.234	1,068,271
2022-04-20	17.250	17.340	17.150	17.285	14.885	785,008
2022-04-19	16.940	17.285	16.750	17.175	14.790	1,162,776
2022-04-14	16.935	17.450	16.935	17.405	14.989	1,348,654
2022-04-13	16.680	16.910	16.670	16.855	14.515	1,268,173
2022-04-12	16.625	16.825	16.595	16.670	14.356	1,058,475
2022-04-11	16.305	16.770	16.300	16.760	14.433	967,366
2022-04-08	16.430	16.600	16.150	16.350	14.080	860,058
2022-04-07	16.275	16.600	16.235	16.305	14.041	1,154,437
2022-04-06	16.250	16.365	15.995	16.270	14.011	993,243
2022-04-05	16.405	16.535	16.115	16.265	14.007	968,158
2022-04-04	16.690	16.690	16.030	16.430	14.149	1,599,589
2022-04-01	16.400	16.790	16.385	16.630	14.321	1,321,259
2022-03-31	16.290	16.495	16.290	16.345	14.076	2,258,677
2022-03-30	16.240	16.295	16.020	16.210	13.959	822,586
2022-03-29	16.285	16.370	16.175	16.265	14.007	789,638
2022-03-28	16.100	16.280	16.100	16.100	13.865	1,068,203
2022-03-25	16.180	16.250	15.895	16.015	13.792	1,085,662
2022-03-24	15.800	16.145	15.790	16.085	13.852	1,020,442
2022-03-23	15.635	15.960	15.635	15.835	13.637	665,930
2022-03-22	15.505	15.675	15.480	15.635	13.464	587,646
2022-03-21	15.505	15.700	15.465	15.515	13.361	811,221
2022-03-18	15.980	16.020	15.400	15.555	13.395	1,739,630
2022-03-17	15.280	15.995	15.270	15.990	13.770	1,725,482
2022-03-16	15.650	15.725	15.255	15.255	13.137	1,094,520
2022-03-15	15.000	15.515	14.960	15.430	13.288	1,061,297
2022-03-14	14.850	15.150	14.765	15.100	13.004	828,327
2022-03-11	14.465	14.965	14.465	14.750	12.702	1,264,467
2022-03-10	14.500	14.600	14.230	14.450	12.444	894,203
2022-03-09	14.385	14.585	14.170	14.430	12.427	1,441,991
2022-03-08	13.900	14.215	13.865	13.985	12.043	1,367,060
2022-03-07	13.700	14.135	13.445	14.015	12.069	1,688,394
2022-03-04	14.025	14.120	13.875	13.920	11.987	1,091,136
2022-03-03	14.495	14.630	14.150	14.225	12.250	934,920
2022-03-02	13.980	14.585	13.950	14.495	12.483	1,099,395
2022-03-01	14.590	14.615	14.090	14.100	12.142	1,104,526
2022-02-28	14.500	14.650	14.365	14.640	12.607	1,709,225
2022-02-25	14.170	14.710	14.165	14.675	12.638	990,476
2022-02-24	14.000	14.645	13.610	14.100	12.142	1,300,190
2022-02-23	14.590	14.840	14.385	14.475	12.465	887,047
2022-02-22	14.045	14.655	13.915	14.580	12.556	939,603
2022-02-21	14.370	14.530	14.260	14.260	12.280	845,800
2022-02-18	14.450	14.645	14.305	14.325	12.336	748,315
2022-02-17	14.415	14.550	14.275	14.415	12.414	673,928
2022-02-16	14.255	14.385	14.245	14.385	12.388	592,140
2022-02-15	13.885	14.275	13.825	14.250	12.272	1,166,289
2022-02-14	13.650	13.850	13.505	13.835	11.914	1,444,266
2022-02-11	14.050	14.080	13.830	13.880	11.953	661,399

← NewerPage 20 of 22 · 1,286 trading daysOlder →

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.