Getlink SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	16.303	16.595	16.245	16.464	14.176	1,098,799
2022-04-06	16.250	16.335	16.005	16.268	14.007	406,590
2022-04-05	16.440	16.510	16.125	16.233	13.977	490,727
2022-04-04	16.690	16.690	16.030	16.210	13.957	644,964
2022-04-01	16.370	16.765	16.370	16.630	14.319	422,990
2022-03-31	16.290	16.495	16.290	16.384	14.107	611,932
2022-03-30	16.240	16.260	16.025	16.178	13.929	221,809
2022-03-29	16.285	16.370	16.185	16.239	13.982	203,269
2022-03-28	16.100	16.260	16.100	16.142	13.899	223,474
2022-03-25	16.175	16.245	15.900	16.130	13.888	441,895
2022-03-24	15.845	16.135	15.800	16.011	13.785	182,321
2022-03-23	15.680	15.955	15.635	15.855	13.652	673,634
2022-03-22	15.503	15.675	15.495	15.604	13.435	179,498
2022-03-21	15.503	15.700	15.485	15.583	13.417	141,905
2022-03-18	15.983	16.015	15.420	15.547	13.386	853,506
2022-03-17	15.303	15.990	15.275	15.275	13.152	606,603
2022-03-16	15.623	15.715	15.254	15.484	13.332	463,661
2022-03-15	15.000	15.515	14.990	15.393	13.253	237,313
2022-03-14	14.805	15.150	14.805	14.979	12.897	192,391
2022-03-11	14.520	14.880	14.465	14.719	12.673	211,228
2022-03-10	14.495	14.540	14.250	14.459	12.449	596,262
2022-03-09	14.348	14.565	14.184	14.343	12.349	419,903
2022-03-08	13.903	14.215	13.900	13.968	12.026	443,679
2022-03-07	13.743	14.110	13.480	13.782	11.867	242,022
2022-03-04	14.073	14.112	13.890	14.002	12.056	288,474
2022-03-03	14.503	14.625	14.175	14.268	12.285	237,895
2022-03-02	13.983	14.570	13.980	14.372	12.374	203,236
2022-03-01	14.590	14.590	14.100	14.202	12.228	586,797
2022-02-28	14.440	14.640	14.385	14.526	12.507	358,639
2022-02-25	14.170	14.700	14.170	14.572	12.547	564,224
2022-02-24	14.050	14.645	13.970	14.205	12.230	726,661
2022-02-23	14.623	14.835	14.405	14.582	12.555	319,815
2022-02-22	14.050	14.660	14.045	14.471	12.460	285,883
2022-02-21	14.400	14.457	14.260	14.319	12.329	224,932
2022-02-18	14.450	14.640	14.320	14.496	12.481	501,343
2022-02-17	14.415	14.487	14.290	14.397	12.396	561,833
2022-02-16	14.268	14.386	14.245	14.305	12.317	194,189
2022-02-15	13.903	14.275	13.885	14.250	12.269	423,635
2022-02-14	13.748	13.835	13.520	13.799	11.881	334,931
2022-02-11	14.140	14.140	13.835	13.921	11.987	218,819
2022-02-10	14.370	14.465	14.140	14.211	12.236	205,884
2022-02-09	14.143	14.410	14.115	14.324	12.333	614,414
2022-02-08	13.775	14.060	13.725	13.965	12.024	467,648
2022-02-07	13.823	13.930	13.660	13.737	11.828	458,852
2022-02-04	14.055	14.070	13.695	13.721	11.814	250,942
2022-02-03	14.063	14.200	13.965	13.995	12.050	128,890
2022-02-02	14.200	14.275	14.085	14.101	12.142	116,343
2022-02-01	14.015	14.195	14.000	14.106	12.145	189,363
2022-01-31	13.903	14.020	13.825	13.945	12.006	934,909
2022-01-28	13.823	13.859	13.715	13.850	11.925	281,432
2022-01-27	13.840	14.000	13.780	13.854	11.928	674,352
2022-01-26	13.983	14.145	13.910	14.009	12.062	101,520
2022-01-25	13.830	14.015	13.830	13.957	12.017	104,486
2022-01-24	14.255	14.255	13.815	13.923	11.988	662,094
2022-01-21	14.343	14.360	14.200	14.296	12.309	231,532
2022-01-20	14.200	14.480	14.190	14.363	12.367	268,468
2022-01-19	14.190	14.335	14.190	14.263	12.281	164,720
2022-01-18	14.148	14.265	13.985	14.135	12.170	122,487
2022-01-17	14.343	14.365	14.160	14.295	12.308	163,862
2022-01-14	14.290	14.380	14.215	14.301	12.313	331,500

← NewerPage 20 of 21 · 1,259 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
2024-05-30	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.