Getlink SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.268 | 15.340 | 15.245 | 15.285 | 14.134 | 466,483 |
| 2024-11-19 | 15.210 | 15.240 | 15.080 | 15.170 | 14.028 | 995,682 |
| 2024-11-18 | 15.175 | 15.200 | 14.992 | 15.094 | 13.957 | 32,487 |
| 2024-11-15 | 15.120 | 15.225 | 15.120 | 15.172 | 14.029 | 15,113 |
| 2024-11-14 | 15.110 | 15.260 | 15.110 | 15.200 | 14.055 | 40,655 |
| 2024-11-13 | 15.210 | 15.225 | 14.910 | 15.068 | 13.933 | 128,748 |
| 2024-11-12 | 15.400 | 15.440 | 15.210 | 15.348 | 14.192 | 528,719 |
| 2024-11-11 | 15.420 | 15.580 | 15.420 | 15.536 | 14.366 | 1,908,298 |
| 2024-11-08 | 15.160 | 15.435 | 15.160 | 15.204 | 14.059 | 41,595 |
| 2024-11-07 | 15.183 | 15.255 | 15.000 | 15.220 | 14.074 | 164,771 |
| 2024-11-06 | 15.503 | 15.545 | 15.135 | 15.338 | 14.183 | 263,471 |
| 2024-11-05 | 15.330 | 15.427 | 15.225 | 15.282 | 14.131 | 389,194 |
| 2024-11-04 | 15.433 | 15.550 | 15.360 | 15.427 | 14.265 | 530,568 |
| 2024-11-01 | 15.628 | 15.675 | 15.435 | 15.570 | 14.397 | 132,584 |
| 2024-10-31 | 15.525 | 15.585 | 15.480 | 15.528 | 14.359 | 192,325 |
| 2024-10-30 | 15.525 | 15.595 | 15.415 | 15.502 | 14.335 | 212,008 |
| 2024-10-29 | 15.775 | 15.855 | 15.625 | 15.741 | 14.555 | 118,900 |
| 2024-10-28 | 15.555 | 15.720 | 15.555 | 15.617 | 14.441 | 27,839 |
| 2024-10-25 | 15.663 | 15.670 | 15.530 | 15.606 | 14.431 | 71,867 |
| 2024-10-24 | 15.730 | 15.790 | 15.637 | 15.735 | 14.550 | 11,278 |
| 2024-10-23 | 15.720 | 15.790 | 15.572 | 15.725 | 14.541 | 854,474 |
| 2024-10-22 | 15.868 | 15.875 | 15.615 | 15.707 | 14.524 | 67,798 |
| 2024-10-21 | 16.055 | 16.170 | 15.910 | 16.167 | 14.949 | 305,046 |
| 2024-10-18 | 16.023 | 16.115 | 15.925 | 16.060 | 14.850 | 48,526 |
| 2024-10-17 | 16.103 | 16.405 | 16.085 | 16.252 | 15.028 | 462,280 |
| 2024-10-16 | 15.748 | 15.900 | 15.690 | 15.702 | 14.519 | 101,300 |
| 2024-10-15 | 15.793 | 15.935 | 15.726 | 15.871 | 14.676 | 71,043 |
| 2024-10-14 | 15.775 | 15.800 | 15.675 | 15.729 | 14.545 | 41,470 |
| 2024-10-11 | 15.735 | 15.840 | 15.672 | 15.805 | 14.615 | 23,021 |
| 2024-10-10 | 15.600 | 15.770 | 15.525 | 15.603 | 14.428 | 118,439 |
| 2024-10-09 | 15.517 | 15.720 | 15.517 | 15.595 | 14.420 | 55,703 |
| 2024-10-08 | 15.508 | 15.665 | 15.480 | 15.578 | 14.405 | 110,653 |
| 2024-10-07 | 15.680 | 15.715 | 15.485 | 15.560 | 14.389 | 41,967 |
| 2024-10-04 | 15.735 | 15.940 | 15.700 | 15.878 | 14.683 | 110,942 |
| 2024-10-03 | 16.000 | 16.000 | 15.705 | 15.925 | 14.726 | 36,325 |
| 2024-10-02 | 16.015 | 16.025 | 15.908 | 15.963 | 14.761 | 45,706 |
| 2024-10-01 | 16.000 | 16.240 | 15.995 | 16.029 | 14.822 | 54,300 |
| 2024-09-30 | 16.100 | 16.100 | 15.860 | 16.100 | 14.888 | 271,978 |
| 2024-09-27 | 16.360 | 16.400 | 16.163 | 16.267 | 15.042 | 326,986 |
| 2024-09-26 | 16.325 | 16.415 | 16.325 | 16.400 | 15.165 | 49,242 |
| 2024-09-25 | 16.280 | 16.385 | 16.185 | 16.377 | 15.143 | 96,020 |
| 2024-09-24 | 16.445 | 16.480 | 16.255 | 16.334 | 15.104 | 43,242 |
| 2024-09-23 | 16.080 | 16.370 | 16.055 | 16.173 | 14.955 | 31,050 |
| 2024-09-20 | 16.263 | 16.305 | 16.100 | 16.130 | 14.915 | 58,587 |
| 2024-09-19 | 16.435 | 16.435 | 16.255 | 16.360 | 15.128 | 21,840 |
| 2024-09-18 | 16.263 | 16.380 | 16.170 | 16.192 | 14.973 | 31,458 |
| 2024-09-17 | 16.190 | 16.375 | 16.190 | 16.299 | 15.072 | 579,125 |
| 2024-09-16 | 16.193 | 16.285 | 16.085 | 16.183 | 14.964 | 740,138 |
| 2024-09-13 | 16.153 | 16.305 | 16.153 | 16.230 | 15.008 | 124,685 |
| 2024-09-12 | 16.233 | 16.330 | 16.015 | 16.052 | 14.843 | 796,805 |
| 2024-09-11 | 16.210 | 16.300 | 16.160 | 16.215 | 14.994 | 498,235 |
| 2024-09-10 | 16.050 | 16.185 | 16.050 | 16.092 | 14.880 | 12,786 |
| 2024-09-09 | 16.233 | 16.295 | 16.070 | 16.160 | 14.943 | 44,218 |
| 2024-09-06 | 16.223 | 16.320 | 16.095 | 16.255 | 15.031 | 17,978 |
| 2024-09-05 | 16.365 | 16.430 | 16.145 | 16.420 | 15.184 | 256,897 |
| 2024-09-04 | 16.215 | 16.360 | 16.185 | 16.289 | 15.063 | 15,835 |
| 2024-09-03 | 16.320 | 16.385 | 16.245 | 16.300 | 15.072 | 35,496 |
| 2024-09-02 | 16.273 | 16.390 | 16.270 | 16.322 | 15.093 | 9,681 |
| 2024-08-30 | 16.305 | 16.405 | 16.305 | 16.360 | 15.128 | 288,684 |
| 2024-08-29 | 16.320 | 16.395 | 16.255 | 16.373 | 15.140 | 332,556 |
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.