Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,912.28 +2,832.49 (+4.79%) CMC Crypto 200
1,340.12 +63.14 (+4.95%)
Gear Energy Ltd (0GY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4680 | 0.4680 | 50 |
| 02 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 30 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 29 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 26 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 25 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 24 Apr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 23 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 22 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 19 Apr 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 18 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 17 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 16 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 15 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 12 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 12 Apr 2024 | 0.005 Dividend | |||||
| 11 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4630 | - |
| 10 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4412 | - |
| 09 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4472 | - |
| 08 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4551 | - |
| 05 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4491 | - |
| 04 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4828 | - |
| 03 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4373 | - |
| 02 Apr 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4333 | - |
| 28 Mar 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4116 | - |
| 27 Mar 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4096 | - |
| 26 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4175 | - |
| 25 Mar 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4096 | - |
| 22 Mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4135 | - |
| 21 Mar 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4116 | - |
| 20 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4155 | - |
| 19 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4175 | - |
| 18 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4155 | - |
| 15 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4254 | - |
| 14 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4214 | - |
| 14 Mar 2024 | 0.005 Dividend | |||||
| 13 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4106 | - |
| 12 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4106 | - |
| 11 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4203 | - |
| 08 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4301 | - |
| 07 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4164 | - |
| 06 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4223 | - |
| 05 Mar 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4145 | - |
| 04 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4301 | - |
| 01 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4164 | - |
| 29 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4223 | - |
| 28 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4164 | - |
| 27 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4243 | - |
| 26 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4321 | - |
| 23 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4321 | - |
| 22 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4458 | - |
| 21 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4262 | - |
| 20 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4203 | - |
| 19 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4164 | - |
| 16 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4282 | - |
| 15 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4086 | - |
| 14 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4067 | - |
| 14 Feb 2024 | 0.005 Dividend | |||||
| 13 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4174 | - |
| 12 Feb 2024 | 0.4180 | 0.4500 | 0.4180 | 0.4500 | 0.4348 | 50 |
| 09 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4116 | - |
| 08 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4174 | - |
| 07 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4174 | - |
| 06 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4039 | - |
| 05 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4174 | - |
| 02 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4232 | - |
| 01 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4232 | - |
| 31 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4232 | - |
| 30 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4174 | - |
| 29 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4213 | - |
| 26 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4155 | - |
| 25 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4116 | - |
| 24 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4000 | - |
| 23 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3865 | - |
| 22 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.3923 | - |
| 19 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.3923 | - |
| 18 Jan 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3846 | - |
| 17 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3865 | - |
| 16 Jan 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4039 | - |
| 15 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4019 | - |
| 12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4019 | - |
| 12 Jan 2024 | 0.005 Dividend | |||||
| 11 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4010 | - |
| 10 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4086 | - |
| 09 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4086 | - |
| 08 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4086 | - |
| 05 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4029 | - |
| 04 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4182 | - |
| 03 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4048 | - |
| 02 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4029 | - |
| 29 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4010 | - |
| 28 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.3876 | - |
| 27 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4048 | - |
| 22 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4029 | - |
| 21 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4029 | - |
| 20 Dec 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4163 | - |
| 19 Dec 2023 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4143 | - |
| 18 Dec 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4163 | - |
| 15 Dec 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4201 | - |
| 14 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4105 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.