Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,755.42 +200.38 (+0.30%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Bank of Georgia Group PLC (GEB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 42.20 | 43.80 | 42.20 | 43.40 | 43.40 | - |
| 30 May 2024 | 43.20 | 43.60 | 42.80 | 42.80 | 42.80 | - |
| 29 May 2024 | 44.80 | 44.80 | 43.20 | 43.80 | 43.80 | - |
| 28 May 2024 | 46.00 | 46.40 | 45.20 | 45.20 | 45.20 | - |
| 27 May 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | - |
| 24 May 2024 | 45.40 | 47.20 | 45.40 | 46.60 | 46.60 | - |
| 23 May 2024 | 47.60 | 47.60 | 45.80 | 45.80 | 45.80 | - |
| 22 May 2024 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | - |
| 21 May 2024 | 48.60 | 49.00 | 48.40 | 48.40 | 48.40 | - |
| 20 May 2024 | 48.00 | 48.80 | 48.00 | 48.60 | 48.60 | - |
| 17 May 2024 | 47.60 | 49.40 | 47.60 | 48.00 | 48.00 | - |
| 16 May 2024 | 48.00 | 48.00 | 46.40 | 47.80 | 47.80 | - |
| 15 May 2024 | 54.50 | 54.50 | 45.00 | 47.80 | 47.80 | - |
| 14 May 2024 | 56.50 | 57.00 | 54.50 | 54.50 | 54.50 | - |
| 13 May 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| 10 May 2024 | 55.50 | 57.50 | 55.50 | 56.50 | 56.50 | - |
| 09 May 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | - |
| 08 May 2024 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 07 May 2024 | 53.00 | 54.50 | 52.50 | 54.00 | 54.00 | - |
| 06 May 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 03 May 2024 | 59.00 | 59.00 | 53.50 | 54.50 | 54.50 | - |
| 02 May 2024 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | - |
| 30 Apr 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - |
| 29 Apr 2024 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - |
| 26 Apr 2024 | 62.00 | 62.00 | 60.50 | 62.00 | 62.00 | - |
| 25 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - |
| 24 Apr 2024 | 59.50 | 60.50 | 59.00 | 60.00 | 60.00 | - |
| 23 Apr 2024 | 56.50 | 59.50 | 56.00 | 59.50 | 59.50 | - |
| 22 Apr 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | - |
| 19 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Apr 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| 17 Apr 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| 15 Apr 2024 | 56.50 | 58.00 | 56.50 | 57.50 | 57.50 | - |
| 12 Apr 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 11 Apr 2024 | 57.50 | 58.00 | 56.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | - |
| 09 Apr 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - |
| 08 Apr 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | - |
| 05 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | - |
| 04 Apr 2024 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| 03 Apr 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
| 02 Apr 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | - |
| 28 Mar 2024 | 58.40 | 59.00 | 58.20 | 58.80 | 58.80 | - |
| 27 Mar 2024 | 56.40 | 58.60 | 56.40 | 58.60 | 58.60 | - |
| 26 Mar 2024 | 55.40 | 56.40 | 55.40 | 56.40 | 56.40 | - |
| 25 Mar 2024 | 55.20 | 55.60 | 55.20 | 55.40 | 55.40 | - |
| 22 Mar 2024 | 56.20 | 56.60 | 55.40 | 55.40 | 55.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.