Getlink SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 15.570 | 15.630 | 15.500 | 15.573 | 13.912 | 2,513,691 |
| 2024-03-05 | 15.530 | 15.595 | 15.445 | 15.591 | 13.929 | 770,444 |
| 2024-03-04 | 15.735 | 15.780 | 15.455 | 15.602 | 13.938 | 201,279 |
| 2024-03-01 | 15.783 | 15.935 | 15.650 | 15.765 | 14.084 | 4,658,902 |
| 2024-02-29 | 15.400 | 16.415 | 15.315 | 15.790 | 14.106 | 1,501,493 |
| 2024-02-28 | 15.710 | 15.710 | 15.390 | 15.661 | 13.991 | 139,237 |
| 2024-02-27 | 15.600 | 15.747 | 15.555 | 15.620 | 13.954 | 288,080 |
| 2024-02-26 | 15.560 | 15.590 | 15.490 | 15.569 | 13.909 | 766,691 |
| 2024-02-23 | 15.405 | 15.610 | 15.342 | 15.452 | 13.804 | 212,278 |
| 2024-02-22 | 15.530 | 15.615 | 15.405 | 15.487 | 13.835 | 340,765 |
| 2024-02-21 | 15.468 | 15.545 | 15.405 | 15.519 | 13.864 | 964,742 |
| 2024-02-20 | 15.375 | 15.450 | 15.292 | 15.421 | 13.776 | 144,817 |
| 2024-02-19 | 15.250 | 15.395 | 15.185 | 15.323 | 13.689 | 279,961 |
| 2024-02-16 | 15.400 | 15.490 | 15.195 | 15.301 | 13.670 | 228,060 |
| 2024-02-15 | 15.325 | 15.415 | 15.310 | 15.367 | 13.728 | 146,981 |
| 2024-02-14 | 15.245 | 15.385 | 15.215 | 15.253 | 13.627 | 125,249 |
| 2024-02-13 | 15.574 | 15.574 | 15.096 | 15.212 | 13.590 | 280,818 |
| 2024-02-12 | 15.388 | 15.587 | 15.370 | 15.533 | 13.877 | 284,765 |
| 2024-02-09 | 15.503 | 15.530 | 15.287 | 15.338 | 13.703 | 818,939 |
| 2024-02-08 | 15.823 | 15.835 | 15.475 | 15.622 | 13.957 | 274,443 |
| 2024-02-07 | 16.110 | 16.110 | 15.834 | 15.939 | 14.239 | 146,423 |
| 2024-02-06 | 16.120 | 16.120 | 15.969 | 16.092 | 14.376 | 181,852 |
| 2024-02-05 | 16.000 | 16.155 | 15.995 | 16.099 | 14.382 | 257,757 |
| 2024-02-02 | 16.015 | 16.135 | 16.005 | 16.032 | 14.322 | 2,006,241 |
| 2024-02-01 | 15.975 | 16.100 | 15.835 | 15.984 | 14.280 | 1,316,609 |
| 2024-01-31 | 15.975 | 16.070 | 15.880 | 16.006 | 14.299 | 202,171 |
| 2024-01-30 | 16.063 | 16.210 | 15.820 | 15.970 | 14.267 | 227,013 |
| 2024-01-29 | 16.210 | 16.230 | 16.030 | 16.072 | 14.359 | 228,157 |
| 2024-01-26 | 16.223 | 16.320 | 16.220 | 16.271 | 14.536 | 1,523,803 |
| 2024-01-25 | 16.103 | 16.505 | 15.950 | 16.417 | 14.666 | 238,226 |
| 2024-01-24 | 16.183 | 16.265 | 16.060 | 16.190 | 14.464 | 227,073 |
| 2024-01-23 | 16.473 | 16.475 | 16.178 | 16.182 | 14.456 | 297,827 |
| 2024-01-22 | 16.148 | 16.440 | 16.115 | 16.278 | 14.542 | 1,611,119 |
| 2024-01-19 | 16.073 | 16.225 | 16.020 | 16.122 | 14.403 | 226,300 |
| 2024-01-18 | 16.183 | 16.210 | 16.015 | 16.090 | 14.375 | 225,988 |
| 2024-01-17 | 16.383 | 16.385 | 15.910 | 16.113 | 14.395 | 1,582,999 |
| 2024-01-16 | 16.735 | 16.746 | 16.493 | 16.552 | 14.787 | 307,491 |
| 2024-01-15 | 16.703 | 16.805 | 16.640 | 16.750 | 14.964 | 133,784 |
| 2024-01-12 | 16.365 | 16.675 | 16.335 | 16.625 | 14.852 | 2,538,977 |
| 2024-01-11 | 16.295 | 16.305 | 16.125 | 16.257 | 14.524 | 336,360 |
| 2024-01-10 | 16.290 | 16.420 | 16.185 | 16.309 | 14.570 | 568,961 |
| 2024-01-09 | 16.193 | 16.286 | 16.065 | 16.254 | 14.521 | 597,557 |
| 2024-01-08 | 16.143 | 16.255 | 16.060 | 16.168 | 14.444 | 135,696 |
| 2024-01-05 | 16.450 | 16.465 | 16.036 | 16.114 | 14.396 | 1,343,662 |
| 2024-01-04 | 16.450 | 16.520 | 16.345 | 16.504 | 14.744 | 345,622 |
| 2024-01-03 | 16.463 | 16.495 | 16.265 | 16.344 | 14.601 | 641,312 |
| 2024-01-02 | 16.565 | 16.697 | 16.420 | 16.474 | 14.718 | 1,297,031 |
| 2023-12-29 | 16.640 | 16.730 | 16.560 | 16.570 | 14.803 | 110,319 |
| 2023-12-28 | 16.703 | 16.720 | 16.605 | 16.624 | 14.851 | 165,642 |
| 2023-12-27 | 16.695 | 16.820 | 16.585 | 16.665 | 14.888 | 181,864 |
| 2023-12-22 | 16.520 | 16.750 | 16.520 | 16.715 | 14.933 | 119,884 |
| 2023-12-21 | 16.720 | 16.790 | 16.225 | 16.481 | 14.724 | 757,893 |
| 2023-12-20 | 16.900 | 16.900 | 16.785 | 16.822 | 15.028 | 451,704 |
| 2023-12-19 | 16.868 | 17.015 | 16.729 | 16.898 | 15.096 | 436,797 |
| 2023-12-18 | 16.975 | 17.145 | 16.823 | 16.911 | 15.108 | 1,086,152 |
| 2023-12-15 | 16.983 | 17.085 | 16.790 | 16.836 | 15.041 | 1,472,421 |
| 2023-12-14 | 17.125 | 17.345 | 16.835 | 17.295 | 15.451 | 1,756,090 |
| 2023-12-13 | 17.000 | 17.160 | 16.910 | 17.025 | 15.210 | 264,682 |
| 2023-12-12 | 17.103 | 17.200 | 16.942 | 17.020 | 15.205 | 245,429 |
| 2023-12-11 | 17.143 | 17.245 | 17.110 | 17.150 | 15.321 | 354,329 |
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.