Getlink SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15.540 | 15.560 | 15.355 | 15.560 | 14.382 | 680,491 |
| 2024-11-27 | 15.475 | 15.530 | 15.235 | 15.530 | 14.354 | 1,163,195 |
| 2024-11-26 | 15.615 | 15.655 | 15.550 | 15.590 | 14.410 | 780,840 |
| 2024-11-25 | 15.735 | 15.865 | 15.660 | 15.715 | 14.525 | 2,054,167 |
| 2024-11-22 | 15.405 | 15.810 | 15.405 | 15.700 | 14.511 | 668,529 |
| 2024-11-21 | 15.280 | 15.410 | 15.200 | 15.345 | 14.183 | 530,097 |
| 2024-11-20 | 15.250 | 15.345 | 15.230 | 15.255 | 14.100 | 335,976 |
| 2024-11-19 | 15.180 | 15.245 | 15.045 | 15.195 | 14.045 | 402,098 |
| 2024-11-18 | 15.195 | 15.205 | 15.045 | 15.165 | 14.017 | 397,845 |
| 2024-11-15 | 15.080 | 15.235 | 15.080 | 15.180 | 14.031 | 409,495 |
| 2024-11-14 | 15.075 | 15.285 | 15.075 | 15.130 | 13.985 | 533,895 |
| 2024-11-13 | 15.210 | 15.230 | 14.890 | 15.005 | 13.869 | 539,917 |
| 2024-11-12 | 15.450 | 15.450 | 15.205 | 15.210 | 14.059 | 828,908 |
| 2024-11-11 | 15.420 | 15.580 | 15.420 | 15.515 | 14.340 | 717,339 |
| 2024-11-08 | 15.170 | 15.430 | 15.160 | 15.390 | 14.225 | 723,395 |
| 2024-11-07 | 15.230 | 15.255 | 15.150 | 15.175 | 14.026 | 401,305 |
| 2024-11-06 | 15.470 | 15.570 | 15.120 | 15.205 | 14.054 | 684,081 |
| 2024-11-05 | 15.325 | 15.415 | 15.220 | 15.410 | 14.243 | 561,232 |
| 2024-11-04 | 15.400 | 15.550 | 15.360 | 15.360 | 14.197 | 489,479 |
| 2024-11-01 | 15.615 | 15.665 | 15.435 | 15.435 | 14.267 | 623,706 |
| 2024-10-31 | 15.495 | 15.585 | 15.475 | 15.585 | 14.405 | 785,627 |
| 2024-10-30 | 15.525 | 15.590 | 15.420 | 15.580 | 14.401 | 607,200 |
| 2024-10-29 | 15.740 | 15.855 | 15.610 | 15.630 | 14.447 | 471,364 |
| 2024-10-28 | 15.560 | 15.725 | 15.560 | 15.675 | 14.488 | 411,841 |
| 2024-10-25 | 15.660 | 15.705 | 15.530 | 15.530 | 14.354 | 431,555 |
| 2024-10-24 | 15.735 | 15.780 | 15.680 | 15.700 | 14.511 | 381,065 |
| 2024-10-23 | 15.760 | 15.805 | 15.660 | 15.740 | 14.548 | 435,692 |
| 2024-10-22 | 15.870 | 15.880 | 15.600 | 15.780 | 14.585 | 613,643 |
| 2024-10-21 | 16.080 | 16.170 | 15.915 | 15.915 | 14.710 | 493,663 |
| 2024-10-18 | 15.995 | 16.115 | 15.915 | 16.080 | 14.863 | 648,516 |
| 2024-10-17 | 16.405 | 16.470 | 16.085 | 16.085 | 14.867 | 1,090,611 |
| 2024-10-16 | 15.730 | 15.910 | 15.695 | 15.880 | 14.678 | 673,793 |
| 2024-10-15 | 15.795 | 15.940 | 15.795 | 15.890 | 14.687 | 594,156 |
| 2024-10-14 | 15.760 | 15.830 | 15.645 | 15.755 | 14.562 | 644,376 |
| 2024-10-11 | 15.745 | 15.860 | 15.695 | 15.800 | 14.604 | 539,783 |
| 2024-10-10 | 15.610 | 15.770 | 15.525 | 15.770 | 14.576 | 716,064 |
| 2024-10-09 | 15.615 | 15.720 | 15.505 | 15.645 | 14.461 | 681,834 |
| 2024-10-08 | 15.570 | 15.665 | 15.485 | 15.570 | 14.391 | 486,578 |
| 2024-10-07 | 15.680 | 15.680 | 15.485 | 15.625 | 14.442 | 759,170 |
| 2024-10-04 | 15.710 | 15.945 | 15.700 | 15.715 | 14.525 | 717,497 |
| 2024-10-03 | 15.990 | 15.990 | 15.705 | 15.705 | 14.516 | 940,551 |
| 2024-10-02 | 16.005 | 16.025 | 15.905 | 16.000 | 14.789 | 474,548 |
| 2024-10-01 | 16.050 | 16.250 | 15.995 | 16.025 | 14.812 | 604,587 |
| 2024-09-30 | 16.115 | 16.140 | 15.810 | 16.020 | 14.807 | 1,483,852 |
| 2024-09-27 | 16.325 | 16.405 | 16.160 | 16.165 | 14.941 | 1,058,151 |
| 2024-09-26 | 16.325 | 16.435 | 16.320 | 16.360 | 15.121 | 357,507 |
| 2024-09-25 | 16.305 | 16.400 | 16.165 | 16.200 | 14.974 | 442,270 |
| 2024-09-24 | 16.465 | 16.490 | 16.245 | 16.370 | 15.131 | 487,132 |
| 2024-09-23 | 16.125 | 16.370 | 16.010 | 16.370 | 15.131 | 578,074 |
| 2024-09-20 | 16.275 | 16.275 | 16.090 | 16.100 | 14.881 | 2,568,186 |
| 2024-09-19 | 16.440 | 16.440 | 16.255 | 16.255 | 15.024 | 700,825 |
| 2024-09-18 | 16.265 | 16.380 | 16.130 | 16.380 | 15.140 | 526,494 |
| 2024-09-17 | 16.190 | 16.370 | 16.140 | 16.265 | 15.034 | 571,528 |
| 2024-09-16 | 16.175 | 16.285 | 16.075 | 16.175 | 14.950 | 291,310 |
| 2024-09-13 | 16.115 | 16.315 | 16.095 | 16.250 | 15.020 | 1,145,980 |
| 2024-09-12 | 16.295 | 16.325 | 16.020 | 16.120 | 14.900 | 902,958 |
| 2024-09-11 | 16.260 | 16.330 | 16.145 | 16.235 | 15.006 | 544,800 |
| 2024-09-10 | 16.045 | 16.255 | 16.000 | 16.120 | 14.900 | 548,507 |
| 2024-09-09 | 16.240 | 16.300 | 16.055 | 16.095 | 14.877 | 509,434 |
| 2024-09-06 | 16.220 | 16.325 | 16.065 | 16.230 | 15.001 | 434,235 |
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.