Getlink SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.115	14.410	14.115	14.350	12.358	1,341,282
2022-02-08	13.755	14.060	13.690	14.060	12.108	970,457
2022-02-07	13.785	13.915	13.655	13.725	11.819	984,847
2022-02-04	14.070	14.110	13.690	13.700	11.798	890,166
2022-02-03	14.100	14.235	13.970	13.995	12.052	936,499
2022-02-02	14.195	14.280	14.085	14.085	12.129	673,085
2022-02-01	14.035	14.195	13.995	14.130	12.168	818,889
2022-01-31	13.900	14.020	13.810	13.950	12.013	1,030,447
2022-01-28	13.930	13.930	13.705	13.850	11.927	817,384
2022-01-27	13.855	13.965	13.765	13.880	11.953	779,878
2022-01-26	13.925	14.150	13.895	14.000	12.056	925,993
2022-01-25	13.970	14.045	13.770	13.830	11.910	735,189
2022-01-24	14.255	14.270	13.815	13.865	11.940	1,288,469
2022-01-21	14.230	14.365	14.180	14.325	12.336	750,791
2022-01-20	14.290	14.480	14.150	14.350	12.358	1,157,427
2022-01-19	14.160	14.335	14.155	14.255	12.276	475,397
2022-01-18	14.145	14.270	13.985	14.225	12.250	599,633
2022-01-17	14.315	14.365	14.130	14.255	12.276	597,133
2022-01-14	14.290	14.375	14.210	14.320	12.332	733,367
2022-01-13	14.285	14.390	14.250	14.360	12.366	776,164
2022-01-12	14.375	14.430	14.290	14.350	12.358	1,008,057
2022-01-11	14.435	14.435	14.280	14.305	12.319	716,490
2022-01-10	14.395	14.570	14.335	14.380	12.384	635,906
2022-01-07	14.635	14.655	14.325	14.350	12.358	843,909
2022-01-06	14.705	14.830	14.600	14.625	12.595	636,431
2022-01-05	14.825	14.955	14.765	14.875	12.810	807,710
2022-01-04	14.790	14.925	14.780	14.810	12.754	617,103
2022-01-03	14.555	14.780	14.555	14.760	12.711	466,914
2021-12-31	14.465	14.560	14.465	14.560	12.539	211,237
2021-12-30	14.490	14.555	14.415	14.480	12.470	213,037
2021-12-29	14.445	14.520	14.395	14.505	12.491	247,181
2021-12-28	14.285	14.495	14.285	14.465	12.457	258,370
2021-12-27	14.205	14.345	14.190	14.290	12.306	340,735
2021-12-24	14.230	14.270	14.165	14.240	12.263	130,395
2021-12-23	14.250	14.475	14.250	14.275	12.293	549,204
2021-12-22	14.000	14.230	14.000	14.230	12.254	722,776
2021-12-21	13.880	14.010	13.810	13.995	12.052	905,112
2021-12-20	13.395	13.830	13.300	13.830	11.910	1,149,473
2021-12-17	13.500	13.585	13.365	13.575	11.690	1,455,590
2021-12-16	13.960	14.075	13.535	13.550	11.669	1,693,421
2021-12-15	13.815	13.955	13.790	13.825	11.906	820,485
2021-12-14	13.810	13.880	13.775	13.775	11.863	1,030,751
2021-12-13	13.700	13.865	13.665	13.755	11.845	1,186,891
2021-12-10	13.645	13.735	13.630	13.650	11.755	743,339
2021-12-09	13.720	13.805	13.645	13.645	11.751	672,521
2021-12-08	13.745	13.855	13.555	13.755	11.845	1,197,179
2021-12-07	13.500	13.760	13.480	13.735	11.828	996,463
2021-12-06	13.195	13.450	13.150	13.400	11.540	618,731
2021-12-03	13.300	13.385	13.105	13.120	11.298	716,462
2021-12-02	13.205	13.340	13.120	13.215	11.380	944,932
2021-12-01	13.100	13.520	13.075	13.265	11.423	1,464,017
2021-11-30	12.800	13.290	12.790	13.050	11.238	2,464,353
2021-11-29	13.045	13.165	12.895	12.895	11.105	1,176,614
2021-11-26	13.185	13.205	12.675	13.000	11.195	2,250,878
2021-11-25	13.445	13.525	13.365	13.485	11.613	513,905
2021-11-24	13.385	13.495	13.205	13.450	11.583	836,379
2021-11-23	13.300	13.475	13.225	13.400	11.540	450,676
2021-11-22	13.200	13.440	13.200	13.350	11.497	1,002,004
2021-11-19	13.355	13.360	12.915	13.190	11.359	1,280,975
2021-11-18	13.480	13.505	13.340	13.395	11.535	709,639

← NewerPage 21 of 22 · 1,281 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.