Getlink SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 16.383 | 16.420 | 16.330 | 16.340 | 15.109 | 43,964 |
| 2024-08-27 | 16.325 | 16.420 | 16.325 | 16.340 | 15.110 | 23,595 |
| 2024-08-23 | 15.983 | 16.220 | 15.975 | 16.036 | 14.829 | 42,843 |
| 2024-08-22 | 15.930 | 16.045 | 15.930 | 15.976 | 14.773 | 30,670 |
| 2024-08-21 | 15.960 | 16.030 | 15.935 | 15.961 | 14.759 | 1,250,009 |
| 2024-08-20 | 16.068 | 16.175 | 15.990 | 15.990 | 14.786 | 17,679 |
| 2024-08-19 | 16.030 | 16.160 | 16.030 | 16.129 | 14.915 | 391,556 |
| 2024-08-16 | 15.993 | 16.040 | 15.940 | 15.981 | 14.778 | 15,927 |
| 2024-08-15 | 16.050 | 16.125 | 15.980 | 16.030 | 14.823 | 234,051 |
| 2024-08-14 | 16.023 | 16.055 | 15.935 | 15.960 | 14.758 | 17,034 |
| 2024-08-13 | 15.935 | 16.035 | 15.935 | 16.001 | 14.796 | 20,933 |
| 2024-08-12 | 15.908 | 16.015 | 15.905 | 15.976 | 14.773 | 32,448 |
| 2024-08-09 | 15.850 | 16.040 | 15.850 | 15.949 | 14.748 | 360,936 |
| 2024-08-08 | 15.870 | 15.870 | 15.705 | 15.790 | 14.601 | 22,135 |
| 2024-08-07 | 15.903 | 15.960 | 15.785 | 15.871 | 14.676 | 192,484 |
| 2024-08-06 | 15.725 | 15.880 | 15.660 | 15.796 | 14.606 | 1,179,944 |
| 2024-08-05 | 15.765 | 15.835 | 15.535 | 15.699 | 14.517 | 296,958 |
| 2024-08-02 | 16.215 | 16.265 | 16.009 | 16.133 | 14.918 | 41,317 |
| 2024-08-01 | 16.423 | 16.480 | 16.190 | 16.280 | 15.054 | 46,159 |
| 2024-07-31 | 16.465 | 16.640 | 16.465 | 16.552 | 15.305 | 30,866 |
| 2024-07-30 | 16.405 | 16.545 | 16.355 | 16.466 | 15.226 | 51,941 |
| 2024-07-29 | 16.525 | 16.570 | 16.260 | 16.326 | 15.097 | 6,583 |
| 2024-07-26 | 16.570 | 16.575 | 16.345 | 16.470 | 15.230 | 31,589 |
| 2024-07-25 | 16.185 | 16.575 | 16.185 | 16.550 | 15.304 | 496,912 |
| 2024-07-24 | 16.485 | 16.550 | 16.175 | 16.364 | 15.132 | 270,851 |
| 2024-07-23 | 16.375 | 16.500 | 16.270 | 16.424 | 15.188 | 484,317 |
| 2024-07-22 | 16.180 | 16.425 | 16.180 | 16.296 | 15.069 | 17,118 |
| 2024-07-19 | 16.178 | 16.265 | 16.095 | 16.158 | 14.942 | 45,807 |
| 2024-07-18 | 16.200 | 16.425 | 16.200 | 16.310 | 15.082 | 45,460 |
| 2024-07-17 | 16.095 | 16.130 | 15.935 | 16.037 | 14.829 | 30,526 |
| 2024-07-16 | 15.965 | 16.095 | 15.800 | 15.999 | 14.794 | 29,701 |
| 2024-07-15 | 16.120 | 16.120 | 15.885 | 15.999 | 14.794 | 42,223 |
| 2024-07-12 | 16.073 | 16.190 | 16.005 | 16.084 | 14.873 | 76,691 |
| 2024-07-11 | 15.930 | 16.015 | 15.850 | 15.962 | 14.760 | 58,255 |
| 2024-07-10 | 15.873 | 15.965 | 15.800 | 15.880 | 14.685 | 44,277 |
| 2024-07-09 | 15.870 | 15.870 | 15.725 | 15.817 | 14.626 | 38,347 |
| 2024-07-08 | 16.000 | 16.250 | 15.955 | 15.990 | 14.786 | 111,123 |
| 2024-07-05 | 15.908 | 16.145 | 15.870 | 16.090 | 14.879 | 25,293 |
| 2024-07-04 | 15.833 | 15.935 | 15.693 | 15.836 | 14.644 | 413,915 |
| 2024-07-03 | 15.555 | 15.845 | 15.555 | 15.817 | 14.626 | 1,064,490 |
| 2024-07-02 | 15.540 | 15.540 | 15.290 | 15.504 | 14.337 | 42,616 |
| 2024-07-01 | 15.823 | 16.120 | 15.515 | 15.721 | 14.537 | 43,058 |
| 2024-06-28 | 15.600 | 15.770 | 15.375 | 15.484 | 14.318 | 47,580 |
| 2024-06-27 | 15.663 | 15.755 | 15.490 | 15.592 | 14.418 | 41,654 |
| 2024-06-26 | 15.880 | 15.880 | 15.480 | 15.656 | 14.477 | 68,953 |
| 2024-06-25 | 15.868 | 15.905 | 15.760 | 15.808 | 14.618 | 74,946 |
| 2024-06-24 | 15.935 | 15.935 | 15.860 | 15.885 | 14.689 | 73,541 |
| 2024-06-21 | 15.953 | 16.035 | 15.925 | 15.950 | 14.749 | 30,756 |
| 2024-06-20 | 15.903 | 16.020 | 15.860 | 15.944 | 14.743 | 51,362 |
| 2024-06-19 | 16.000 | 16.015 | 15.860 | 15.947 | 14.746 | 87,896 |
| 2024-06-18 | 15.500 | 15.720 | 15.500 | 15.681 | 14.500 | 35,481 |
| 2024-06-17 | 15.703 | 15.750 | 15.390 | 15.406 | 14.246 | 181,496 |
| 2024-06-14 | 15.965 | 15.995 | 15.350 | 15.597 | 14.422 | 437,169 |
| 2024-06-13 | 16.285 | 16.335 | 15.970 | 16.130 | 14.915 | 195,363 |
| 2024-06-12 | 16.015 | 16.405 | 15.895 | 16.075 | 14.864 | 322,307 |
| 2024-06-11 | 16.205 | 16.235 | 16.000 | 16.135 | 14.920 | 1,757,273 |
| 2024-06-10 | 16.355 | 16.355 | 15.875 | 16.032 | 14.824 | 511,666 |
| 2024-06-07 | 16.583 | 16.740 | 16.490 | 16.623 | 15.371 | 3,706,783 |
| 2024-06-06 | 16.650 | 16.900 | 16.585 | 16.695 | 15.438 | 89,858 |
| 2024-06-05 | 16.450 | 16.660 | 16.170 | 16.336 | 15.106 | 1,963,726 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.8000 EUR |
| 2025-06-02 | 0.5800 EUR |
| 2024-05-30 | 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.