Gildemeister AG (0OP0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gildemeister AG

Date Open High Low Close* Volume
04/12/2018 43.83p 43.95p 43.30p 43.30p 0
03/12/2018 44.05p 44.15p 43.38p 43.95p 399
30/11/2018 43.83p 44.17p 43.20p 43.38p 104
29/11/2018 43.28p 43.85p 43.28p 43.83p 5
28/11/2018 44.35p 44.55p 43.45p 43.45p 34
27/11/2018 44.22p 44.67p 43.75p 44.17p 0
26/11/2018 43.20p 44.20p 43.20p 44.20p 0
23/11/2018 43.08p 43.17p 43.08p 43.15p 170
22/11/2018 42.92p 43.30p 42.92p 43.28p 13
21/11/2018 43.45p 43.55p 42.90p 43.20p 40
20/11/2018 42.78p 43.30p 42.78p 43.17p 206
19/11/2018 42.92p 43.00p 42.92p 42.92p 314
16/11/2018 42.88p 42.88p 42.85p 42.85p 0
15/11/2018 42.88p 42.95p 42.88p 42.95p 276
14/11/2018 42.95p 42.97p 42.88p 42.88p 0
13/11/2018 43.05p 43.38p 43.05p 43.38p 27
12/11/2018 43.33p 43.40p 43.30p 43.40p 0
09/11/2018 43.25p 43.40p 43.25p 43.38p 10
08/11/2018 43.50p 43.65p 43.50p 43.65p 428
07/11/2018 42.85p 43.40p 42.83p 43.40p 246
06/11/2018 42.83p 43.05p 42.83p 42.83p 56
05/11/2018 43.22p 43.22p 42.88p 42.88p 19
02/11/2018 42.92p 42.95p 42.92p 42.92p 574
01/11/2018 42.78p 43.00p 42.78p 42.83p 21
31/10/2018 42.95p 43.05p 42.88p 42.88p 75
30/10/2018 43.17p 43.50p 42.92p 42.92p 1
29/10/2018 42.85p 43.35p 42.85p 43.28p 95
26/10/2018 43.35p 43.35p 42.80p 42.90p 90
25/10/2018 42.63p 43.30p 42.63p 42.97p 323
24/10/2018 43.28p 43.28p 42.80p 42.80p 283
23/10/2018 44.03p 44.35p 43.25p 43.28p 1424
22/10/2018 44.10p 44.38p 44.10p 44.35p 584
19/10/2018 44.28p 44.53p 44.03p 44.15p 0
18/10/2018 44.88p 45.25p 44.42p 44.42p 257
17/10/2018 44.63p 45.08p 44.63p 45.08p 561
16/10/2018 42.97p 44.45p 42.78p 44.45p 183
15/10/2018 43.17p 43.17p 42.78p 42.78p 260
12/10/2018 43.33p 43.68p 43.15p 43.25p 1169
11/10/2018 43.55p 44.22p 43.55p 44.03p 472
10/10/2018 43.75p 44.40p 43.75p 44.30p 504
09/10/2018 43.80p 43.92p 43.80p 43.80p 260
08/10/2018 43.72p 44.63p 43.85p 43.92p 1104
05/10/2018 43.85p 44.10p 43.45p 43.85p 0
04/10/2018 43.78p 44.45p 43.58p 44.10p 0
03/10/2018 43.47p 44.45p 44.45p 44.45p 0
02/10/2018 43.47p 44.45p 43.47p 44.45p 289
01/10/2018 43.15p 44.58p 43.03p 44.35p 730
28/09/2018 44.63p 44.83p 44.58p 44.58p 40
27/09/2018 44.47p 44.83p 44.47p 44.83p 0
26/09/2018 44.75p 45.78p 44.75p 44.80p 0
25/09/2018 45.03p 45.22p 44.76p 45.08p 50
24/09/2018 45.03p 45.20p 44.75p 44.83p 299
21/09/2018 44.85p 45.65p 44.03p 45.20p 0
20/09/2018 44.92p 44.92p 44.78p 44.90p 0
19/09/2018 45.00p 45.00p 44.83p 44.95p 78
18/09/2018 44.75p 45.55p 44.00p 45.00p 0
17/09/2018 44.97p 44.97p 44.85p 44.85p 112
14/09/2018 44.90p 45.25p 44.88p 44.88p 274
13/09/2018 45.05p 45.20p 44.92p 44.92p 242
12/09/2018 45.35p 46.20p 44.50p 44.92p 54
11/09/2018 45.03p 45.63p 45.03p 45.15p 101
10/09/2018 44.63p 45.28p 44.63p 45.28p 6
07/09/2018 44.95p 44.95p 44.88p 44.88p 18
06/09/2018 44.78p 44.95p 44.60p 44.95p 0
05/09/2018 45.08p 45.22p 44.65p 44.75p 1115
04/09/2018 45.30p 45.30p 44.95p 44.95p 12
03/09/2018 45.28p 45.45p 45.28p 45.28p 14
31/08/2018 45.03p 45.60p 45.03p 45.60p 122
30/08/2018 45.75p 45.75p 45.33p 45.33p 51
29/08/2018 45.72p 46.58p 44.95p 45.88p 411
28/08/2018 45.75p 46.05p 45.78p 45.78p 629
24/08/2018 45.45p 46.05p 45.53p 46.05p 185
23/08/2018 45.65p 45.90p 45.55p 45.70p 186
22/08/2018 45.58p 45.95p 45.65p 45.65p 0
21/08/2018 45.30p 46.17p 44.55p 45.85p 109
20/08/2018 45.67p 45.75p 45.55p 45.65p 37
17/08/2018 45.55p 45.80p 45.40p 45.75p 0
16/08/2018 45.63p 45.83p 45.40p 45.78p 199
15/08/2018 45.85p 46.70p 45.03p 45.60p 0
14/08/2018 45.70p 46.58p 44.85p 45.72p 0
13/08/2018 45.83p 45.72p 45.50p 45.50p 0
10/08/2018 45.45p 45.60p 45.45p 45.60p 3
09/08/2018 45.22p 46.05p 44.28p 45.33p 207
08/08/2018 45.40p 45.40p 45.05p 45.13p 489
07/08/2018 45.00p 45.53p 44.95p 45.30p 0
06/08/2018 45.08p 45.10p 44.95p 44.95p 21
03/08/2018 44.85p 45.33p 44.85p 45.05p 147
02/08/2018 44.90p 45.00p 44.85p 45.00p 40
01/08/2018 45.35p 45.35p 44.88p 44.88p 9
31/07/2018 44.92p 45.55p 44.92p 45.55p 40
30/07/2018 45.45p 45.70p 44.85p 45.10p 139
27/07/2018 46.13p 46.13p 45.42p 45.70p 44
26/07/2018 46.10p 46.15p 45.65p 45.65p 400
25/07/2018 45.47p 46.33p 44.75p 45.78p 0
24/07/2018 46.03p 46.88p 45.13p 45.70p 0
23/07/2018 46.55p 46.55p 45.95p 46.05p 110
20/07/2018 46.55p 47.38p 46.45p 46.50p 35
19/07/2018 46.13p 46.95p 46.13p 46.95p 10
18/07/2018 46.03p 46.28p 46.17p 46.17p 0
17/07/2018 46.45p 46.45p 46.20p 46.28p 13
16/07/2018 46.35p 46.80p 46.35p 46.80p 16
13/07/2018 46.15p 46.83p 45.90p 46.83p 496
12/07/2018 45.90p 46.10p 45.90p 45.90p 34
11/07/2018 46.38p 46.38p 45.88p 45.95p 3
10/07/2018 46.60p 46.72p 46.30p 46.45p 0
09/07/2018 46.03p 46.78p 45.35p 46.63p 289
06/07/2018 45.45p 46.70p 45.42p 46.47p 0
05/07/2018 45.38p 45.70p 45.40p 45.42p 0
04/07/2018 46.08p 46.08p 45.60p 45.60p 2
03/07/2018 46.15p 46.42p 45.85p 46.15p 0
02/07/2018 46.35p 46.63p 45.95p 46.00p 2232
29/06/2018 46.45p 46.85p 46.45p 46.85p 214
28/06/2018 46.33p 46.75p 45.90p 46.33p 380
27/06/2018 46.35p 46.70p 46.35p 46.50p 237
26/06/2018 46.88p 46.88p 46.42p 46.42p 57
25/06/2018 47.42p 47.47p 47.08p 47.08p 124
22/06/2018 47.78p 47.78p 47.50p 47.50p 284
21/06/2018 48.30p 48.30p 47.85p 48.03p 285
20/06/2018 48.63p 48.65p 48.25p 48.50p 284
19/06/2018 49.42p 49.50p 48.58p 48.85p 137
18/06/2018 49.58p 49.67p 49.42p 49.60p 1233
15/06/2018 49.60p 49.90p 49.60p 49.67p 412
14/06/2018 49.47p 49.90p 49.47p 49.75p 418
13/06/2018 49.65p 49.65p 49.50p 49.65p 87
12/06/2018 49.50p 49.83p 49.50p 49.83p 14
11/06/2018 50.63p 50.63p 49.60p 49.60p 342
08/06/2018 50.30p 50.50p 50.30p 50.30p 194
07/06/2018 50.50p 50.50p 50.10p 50.40p 191
06/06/2018 50.42p 50.70p 49.95p 49.95p 81
05/06/2018 49.85p 50.50p 49.85p 50.40p 1014
04/06/2018 50.33p 50.35p 50.20p 50.30p 153
01/06/2018 49.85p 50.60p 49.85p 50.50p 2109
31/05/2018 49.58p 49.78p 49.58p 49.75p 3932
30/05/2018 49.45p 49.45p 49.15p 49.15p 2453
29/05/2018 49.75p 49.83p 49.45p 49.45p 2330
25/05/2018 49.58p 49.84p 49.58p 49.75p 3282
24/05/2018 49.25p 49.56p 49.25p 49.50p 2859
23/05/2018 49.47p 49.50p 49.30p 49.30p 4276
22/05/2018 49.17p 49.74p 49.17p 49.65p 2397
21/05/2018 49.08p 48.90p 48.90p 48.90p 0
18/05/2018 49.08p 49.35p 48.90p 48.90p 804
17/05/2018 49.08p 49.30p 49.05p 49.05p 47
16/05/2018 48.97p 49.34p 48.97p 49.20p 336
15/05/2018 49.38p 49.53p 49.17p 49.17p 1090
14/05/2018 49.40p 49.40p 49.00p 49.00p 2
11/05/2018 49.58p 49.58p 49.15p 49.15p 80
10/05/2018 48.42p 49.25p 48.42p 49.25p 280
09/05/2018 48.35p 48.63p 48.00p 48.33p 0
08/05/2018 49.55p 50.45p 48.08p 48.55p 0
04/05/2018 48.55p 48.72p 47.83p 48.20p 325
03/05/2018 48.03p 48.28p 47.85p 48.28p 627
02/05/2018 47.58p 48.30p 47.58p 47.90p 154
01/05/2018 47.72p 47.88p 47.88p 47.88p 0
30/04/2018 47.72p 47.90p 47.70p 47.88p 57
27/04/2018 48.22p 48.22p 47.63p 47.78p 584
26/04/2018 48.47p 48.50p 47.65p 47.65p 0
25/04/2018 47.80p 48.50p 47.80p 48.50p 407
24/04/2018 48.42p 48.42p 48.10p 48.10p 95
23/04/2018 48.08p 48.70p 48.08p 48.30p 302
20/04/2018 48.70p 48.70p 48.38p 48.45p 23
19/04/2018 48.78p 49.05p 48.78p 48.78p 101
18/04/2018 48.75p 48.85p 48.75p 48.75p 3
17/04/2018 48.90p 49.83p 47.88p 48.58p 0
16/04/2018 48.42p 48.67p 48.42p 48.67p 5
13/04/2018 47.95p 48.22p 47.95p 48.08p 572
12/04/2018 47.83p 47.83p 47.58p 47.58p 510
11/04/2018 47.38p 47.65p 47.38p 47.65p 1332
10/04/2018 47.38p 47.55p 47.33p 47.50p 176
09/04/2018 47.28p 47.47p 47.08p 47.10p 378
06/04/2018 46.90p 47.35p 46.90p 47.10p 426
05/04/2018 49.75p 50.65p 47.13p 47.45p 464
04/04/2018 47.63p 47.75p 46.55p 47.13p 0
03/04/2018 47.13p 47.63p 47.05p 47.63p 182
29/03/2018 47.38p 47.38p 46.75p 46.75p 58
28/03/2018 47.20p 47.20p 46.90p 47.20p 50
27/03/2018 46.92p 47.15p 46.88p 46.88p 32
26/03/2018 46.92p 47.08p 46.22p 46.25p 772
23/03/2018 45.78p 47.15p 45.78p 46.60p 1935
22/03/2018 45.30p 45.95p 45.30p 45.88p 80
21/03/2018 45.92p 45.97p 45.83p 45.97p 6
20/03/2018 45.67p 45.83p 45.67p 45.83p 8
19/03/2018 46.05p 46.05p 45.55p 45.55p 90
16/03/2018 46.30p 46.30p 45.80p 45.80p 14
15/03/2018 45.83p 46.47p 45.53p 46.28p 58
14/03/2018 46.08p 46.10p 45.58p 45.65p 0
13/03/2018 45.50p 46.92p 44.85p 45.95p 0
12/03/2018 46.60p 46.60p 46.00p 46.00p 151
09/03/2018 46.35p 46.42p 45.80p 46.42p 1519
08/03/2018 46.47p 46.67p 46.25p 46.25p 288
07/03/2018 45.80p 46.55p 45.80p 46.28p 191
06/03/2018 46.22p 47.13p 45.25p 45.80p 0
05/03/2018 45.50p 46.33p 44.83p 46.03p 158
02/03/2018 45.25p 46.10p 44.45p 45.80p 2358
01/03/2018 45.55p 45.72p 45.55p 45.72p 2272
28/02/2018 46.10p 46.45p 46.10p 46.13p 13
27/02/2018 46.70p 46.70p 45.83p 45.83p 0
26/02/2018 46.92p 46.92p 46.65p 46.70p 218
23/02/2018 46.42p 46.78p 46.42p 46.72p 226
22/02/2018 46.63p 46.63p 46.42p 46.53p 53
21/02/2018 46.58p 46.95p 46.33p 46.75p 0

*Close Price adjusted for both dividends and splits