Singapore markets closed

Gap Inc (GAP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.89+0.98 (+5.21%)
At close: 04:42PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.2919.8919.1919.8919.89-
02 May 202418.3118.9018.3118.9018.90-
30 Apr 202419.6419.7119.1819.1819.18-
29 Apr 202419.7519.9619.6819.6819.68-
26 Apr 202418.7018.7618.7018.7618.76-
25 Apr 202418.4618.5518.4618.5018.50-
24 Apr 202419.4019.4918.7118.7118.71-
23 Apr 202419.3419.6019.3419.6019.60-
22 Apr 202419.3219.3219.3219.3219.32-
19 Apr 202419.4519.5719.3019.3819.38-
18 Apr 202419.7020.1219.7019.7319.73-
17 Apr 202419.5720.0019.4819.4819.48-
16 Apr 202420.3220.3219.3219.6419.64-
15 Apr 202420.9821.2020.6420.6420.64-
12 Apr 202421.6321.6321.6321.6321.63-
11 Apr 202421.3121.7021.2721.7021.70-
10 Apr 202421.2821.2821.2821.2821.28-
09 Apr 202421.2821.4221.2821.4221.42-
09 Apr 20240.15 Dividend
08 Apr 202422.1722.3022.1722.3022.14-
05 Apr 202422.5922.5922.5922.5922.44-
04 Apr 202423.7623.7623.7623.7623.60-
03 Apr 202424.4124.4724.4124.4724.30-
02 Apr 202425.0025.0025.0025.0024.84-
28 Mar 202425.0225.4725.0225.4725.3040
27 Mar 202425.1925.1925.0625.0624.8950
26 Mar 202425.4925.4925.4925.4925.32-
25 Mar 202426.1526.1525.7725.7725.60-
22 Mar 202425.8526.2125.8525.9125.74115
21 Mar 202424.5324.5324.5324.5324.36-
20 Mar 202423.0623.9723.0623.9723.81-
19 Mar 202422.5023.3122.5023.3123.15-
18 Mar 202421.5622.6221.5622.6222.47-
15 Mar 202420.8821.0920.8821.0920.95-
14 Mar 202420.8920.8920.8920.8920.75-
13 Mar 202420.6321.1120.6320.8920.75-
12 Mar 202419.6120.7119.6120.7120.57-
11 Mar 202418.8820.0018.7220.0019.87100
08 Mar 202418.3619.0618.2818.5718.44285
07 Mar 202417.2517.6817.2517.5217.41-
06 Mar 202418.3018.4717.8017.8017.68-
05 Mar 202417.5118.4717.5118.3818.25-
04 Mar 202417.3817.8317.3817.6917.57-
01 Mar 202417.3617.4917.3617.4917.37-
29 Feb 202417.5817.6717.5817.6717.56285
28 Feb 202418.0018.0517.8317.8317.72-
27 Feb 202417.6617.8317.6617.6717.55-
26 Feb 202417.7718.3517.7718.1718.0550
23 Feb 202417.4817.7317.4817.7317.61-
22 Feb 202417.5317.8017.4917.8017.68-
21 Feb 202417.4317.5217.4317.5217.40-
20 Feb 202418.1118.1117.5517.5517.43-
19 Feb 202418.1718.1818.1718.1818.06-
16 Feb 202418.4218.4218.3318.3318.21-
15 Feb 202418.5918.5918.5918.5918.47-
14 Feb 202418.2718.2718.2718.2718.15-
13 Feb 202418.8918.8918.8918.8918.76-
12 Feb 202418.3419.2318.3419.2319.10300
09 Feb 202418.3818.5218.3818.5218.40-
08 Feb 202418.2518.7818.2518.5618.44-
07 Feb 202418.2118.4018.1618.4018.28-
06 Feb 202418.3918.4818.3918.4818.35-
05 Feb 202418.1718.2618.1718.1918.07-
02 Feb 202417.6118.1417.5818.1418.02-
01 Feb 202417.1517.1717.1517.1517.03-
31 Jan 202417.7117.7217.5017.5017.38255
30 Jan 202417.7417.9217.7417.7717.65-
29 Jan 202418.0018.0318.0018.0317.91-
26 Jan 202417.7618.0517.7618.0517.92-
25 Jan 202417.3017.3017.2717.2717.16-
24 Jan 202417.3117.3517.3117.3517.23-
23 Jan 202417.2017.5917.2017.5917.48-
22 Jan 202417.2117.4217.2017.2017.09-
19 Jan 202416.8617.1616.8617.1617.04-
18 Jan 202417.6317.8117.0217.0216.91-
17 Jan 202418.0018.0017.9117.9117.79-
16 Jan 202418.1118.1118.0818.0817.95-
15 Jan 202418.0118.0118.0118.0117.89-
12 Jan 202418.9118.9518.6718.6718.54-
11 Jan 202419.2319.2319.2319.2319.10-
10 Jan 202419.2919.5219.2919.5219.39-
09 Jan 202419.5519.9119.4919.4919.36-
08 Jan 202418.8819.6818.8819.6819.5538
05 Jan 202418.2218.2218.2218.2218.09-
04 Jan 202418.3618.3918.3618.3918.26-
03 Jan 202418.8318.8318.3318.5118.39-
02 Jan 202418.6619.0818.6419.0818.9530
02 Jan 20240.15 Dividend
29 Dec 202318.9018.9918.9018.9918.71-
28 Dec 202319.0019.0419.0019.0418.76-
27 Dec 202319.2619.2619.0719.1718.89-
22 Dec 202318.8619.3518.8519.3519.071,900
21 Dec 202318.7418.7418.7418.7418.46-
20 Dec 202319.5119.5119.5119.5119.23-
19 Dec 202318.9718.9718.9718.9718.69-
18 Dec 202319.3719.3719.1019.1618.886,000
15 Dec 202319.2219.5319.2219.5319.25-
14 Dec 202319.4019.4019.0819.0818.81267
13 Dec 202319.6019.6019.2819.2819.00827
12 Dec 202320.2120.2119.7819.7819.5030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...