Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
09/05/2017 49.22p 49.86p 49.04p 49.38p 0
08/05/2017 49.38p 49.38p 48.95p 49.04p 183
05/05/2017 50.35p 50.53p 50.35p 50.53p 166
04/05/2017 50.43p 50.69p 50.43p 50.54p 494
03/05/2017 50.51p 50.51p 50.43p 50.46p 511
02/05/2017 50.00p 50.69p 50.00p 50.69p 774
28/04/2017 49.97p 50.09p 49.97p 50.09p 2187
27/04/2017 49.19p 49.88p 49.19p 49.88p 5541
26/04/2017 48.40p 49.19p 48.40p 49.18p 368
25/04/2017 48.51p 48.94p 48.51p 48.86p 7
24/04/2017 48.95p 48.95p 48.58p 48.58p 4
21/04/2017 47.79p 48.29p 47.79p 48.24p 40
20/04/2017 47.66p 48.38p 47.66p 47.76p 0
19/04/2017 46.90p 47.78p 46.90p 47.78p 176
18/04/2017 47.88p 47.88p 47.00p 47.19p 184
13/04/2017 47.94p 48.01p 47.92p 47.92p 662
12/04/2017 47.63p 48.25p 47.63p 48.20p 330
11/04/2017 47.43p 48.10p 47.43p 47.67p 9012
10/04/2017 47.21p 47.93p 47.21p 47.93p 6
07/04/2017 47.19p 47.43p 47.19p 47.42p 1688
06/04/2017 47.05p 47.25p 47.05p 47.21p 2228
05/04/2017 46.90p 47.01p 46.52p 47.01p 52
04/04/2017 46.10p 46.77p 46.10p 46.76p 3238
03/04/2017 45.97p 46.41p 45.97p 46.41p 421
31/03/2017 45.65p 45.86p 45.65p 45.86p 1795
30/03/2017 45.72p 46.03p 44.92p 45.67p 0
29/03/2017 45.40p 45.78p 45.40p 45.64p 179
28/03/2017 45.23p 45.47p 45.23p 45.45p 3050
27/03/2017 44.99p 45.27p 44.99p 45.07p 28
24/03/2017 46.20p 46.20p 45.62p 45.94p 4019
23/03/2017 45.85p 46.44p 45.85p 46.21p 1939
22/03/2017 46.12p 46.12p 45.72p 45.98p 7
21/03/2017 46.15p 46.53p 46.15p 46.38p 1850
20/03/2017 46.47p 46.47p 46.26p 46.26p 16
17/03/2017 46.03p 46.39p 46.03p 46.31p 333
16/03/2017 46.26p 46.64p 45.42p 46.13p 0
15/03/2017 45.58p 45.95p 45.58p 45.95p 488
14/03/2017 46.37p 46.37p 45.01p 45.62p 0
13/03/2017 46.49p 46.49p 46.31p 46.35p 919
10/03/2017 46.24p 46.58p 46.24p 46.54p 18
09/03/2017 46.21p 46.91p 46.13p 46.13p 0
08/03/2017 46.28p 46.31p 46.28p 46.28p 1119
07/03/2017 46.09p 46.38p 46.07p 46.38p 5590
06/03/2017 46.22p 46.22p 46.06p 46.22p 974
03/03/2017 45.89p 45.99p 45.83p 45.83p 140
02/03/2017 46.08p 46.10p 46.08p 46.08p 166
01/03/2017 45.58p 46.10p 45.36p 46.10p 0
28/02/2017 45.48p 45.72p 45.03p 45.59p 0
27/02/2017 45.58p 45.59p 45.57p 45.57p 9
24/02/2017 45.53p 45.53p 45.28p 45.28p 1703
23/02/2017 45.60p 46.24p 45.52p 45.56p 0
22/02/2017 45.72p 46.40p 44.94p 45.71p 0
21/02/2017 45.72p 45.74p 45.68p 45.69p 86
20/02/2017 45.73p 45.73p 45.57p 45.73p 1
17/02/2017 45.60p 45.71p 45.49p 45.71p 560
16/02/2017 45.33p 45.44p 45.33p 45.33p 82
15/02/2017 44.65p 45.49p 44.65p 45.37p 0
14/02/2017 44.57p 44.76p 44.57p 44.76p 250
13/02/2017 44.56p 44.77p 43.90p 44.48p 0
10/02/2017 44.41p 44.42p 44.40p 44.40p 11
09/02/2017 44.35p 45.02p 43.81p 44.16p 0
08/02/2017 44.20p 44.45p 44.20p 44.22p 360
07/02/2017 43.61p 44.22p 43.61p 44.17p 3590
06/02/2017 44.08p 44.43p 43.13p 43.66p 0
03/02/2017 44.55p 44.55p 43.68p 43.68p 1673
02/02/2017 44.56p 44.56p 44.28p 44.28p 3231
01/02/2017 44.58p 44.69p 44.53p 44.69p 22
31/01/2017 44.60p 44.67p 44.51p 44.56p 7469
30/01/2017 44.52p 44.52p 44.47p 44.52p 1409
27/01/2017 44.55p 44.72p 44.55p 44.67p 812
26/01/2017 44.62p 45.06p 44.03p 44.49p 0
25/01/2017 44.18p 44.44p 44.18p 44.42p 140
24/01/2017 43.83p 44.17p 43.83p 44.10p 359
23/01/2017 43.94p 43.94p 43.83p 43.94p 5796
20/01/2017 43.63p 43.75p 43.63p 43.65p 5233
19/01/2017 43.88p 43.88p 43.60p 43.63p 427
18/01/2017 43.69p 43.90p 43.69p 43.85p 366
17/01/2017 43.87p 43.87p 43.69p 43.69p 1502
16/01/2017 43.57p 43.90p 43.57p 43.85p 381
13/01/2017 43.68p 44.52p 43.19p 43.73p 0
12/01/2017 43.40p 43.74p 43.40p 43.40p 10525
11/01/2017 43.85p 44.46p 42.92p 43.58p 0
10/01/2017 43.90p 43.99p 43.81p 43.99p 367
09/01/2017 43.99p 43.99p 43.46p 43.56p 257
06/01/2017 44.04p 44.15p 43.98p 44.04p 463
05/01/2017 44.15p 44.15p 43.74p 43.77p 372
04/01/2017 44.01p 44.49p 44.01p 44.44p 4625
03/01/2017 43.90p 44.16p 43.90p 44.03p 651
30/12/2016 43.04p 43.04p 42.97p 42.97p 1644
29/12/2016 43.02p 43.12p 43.02p 43.08p 241
28/12/2016 42.94p 43.26p 42.94p 43.26p 269
23/12/2016 42.76p 42.76p 42.58p 42.70p 0
22/12/2016 42.69p 43.25p 42.06p 42.58p 0
21/12/2016 42.83p 42.83p 42.60p 42.60p 240
20/12/2016 42.56p 42.64p 42.56p 42.64p 273
19/12/2016 42.77p 42.77p 42.58p 42.58p 308
16/12/2016 42.63p 43.01p 42.56p 42.56p 23261
15/12/2016 42.61p 42.65p 42.53p 42.53p 196
14/12/2016 42.56p 42.56p 42.48p 42.50p 547
13/12/2016 42.33p 42.58p 42.33p 42.58p 554
12/12/2016 42.70p 42.70p 42.53p 42.53p 1315
09/12/2016 42.68p 42.68p 42.52p 42.57p 480
08/12/2016 42.24p 42.63p 42.22p 42.22p 1663
07/12/2016 42.12p 42.26p 42.12p 42.26p 164
06/12/2016 42.49p 42.49p 42.24p 42.24p 459
05/12/2016 42.15p 42.15p 42.01p 42.01p 1094
02/12/2016 41.59p 41.67p 41.59p 41.65p 2705
01/12/2016 41.79p 41.79p 41.56p 41.56p 4302
30/11/2016 41.72p 41.76p 41.72p 41.76p 26185
29/11/2016 41.76p 41.76p 41.70p 41.70p 13
28/11/2016 41.72p 41.72p 41.65p 41.65p 2316
25/11/2016 41.56p 41.70p 41.56p 41.65p 89
24/11/2016 41.67p 42.22p 41.56p 41.69p 0
23/11/2016 41.64p 41.78p 41.05p 41.56p 0
22/11/2016 41.58p 41.76p 41.58p 41.76p 2278
21/11/2016 41.80p 41.80p 41.59p 41.59p 3382
18/11/2016 41.77p 42.30p 41.08p 41.72p 0
17/11/2016 41.63p 41.72p 41.63p 41.70p 4439
16/11/2016 41.58p 41.74p 41.58p 41.74p 1014
15/11/2016 41.58p 41.65p 41.58p 41.58p 98
14/11/2016 41.54p 41.69p 41.54p 41.69p 337
11/11/2016 41.35p 41.96p 41.35p 41.52p 0
10/11/2016 41.65p 41.85p 41.41p 41.54p 1631
09/11/2016 41.29p 41.84p 41.29p 41.70p 93
08/11/2016 41.35p 41.39p 41.35p 41.38p 30
07/11/2016 41.15p 41.25p 41.15p 41.24p 147
04/11/2016 41.01p 41.56p 40.49p 41.08p 0
03/11/2016 40.99p 41.19p 40.99p 41.19p 437
02/11/2016 41.25p 41.25p 41.05p 41.13p -4850
01/11/2016 41.69p 41.69p 41.42p 41.53p 49
31/10/2016 41.99p 41.99p 41.69p 41.72p 1265
28/10/2016 42.53p 42.70p 41.85p 42.50p 0
27/10/2016 43.00p 43.00p 42.49p 42.70p 267
26/10/2016 43.30p 43.30p 42.99p 42.99p 414
25/10/2016 43.48p 43.48p 43.33p 43.42p 2
24/10/2016 43.53p 44.35p 42.77p 43.42p 0
21/10/2016 43.48p 43.54p 43.46p 43.54p 5
20/10/2016 43.46p 43.52p 43.39p 43.46p 44
19/10/2016 43.58p 43.58p 43.44p 43.44p 2866
18/10/2016 43.70p 43.70p 43.51p 43.65p 375
17/10/2016 43.57p 43.57p 43.38p 43.56p 6995
14/10/2016 43.74p 43.90p 43.48p 43.61p 1511
13/10/2016 43.65p 43.65p 43.58p 43.58p 1855
12/10/2016 43.83p 43.83p 43.59p 43.79p 9303
11/10/2016 43.76p 43.86p 43.76p 43.83p 1614
10/10/2016 43.65p 43.84p 43.63p 43.69p 1688
07/10/2016 44.17p 44.17p 43.79p 43.97p 4896
06/10/2016 44.35p 44.35p 44.17p 44.24p 4938
05/10/2016 44.69p 44.81p 44.49p 44.69p 21370
04/10/2016 43.17p 44.90p 43.17p 44.90p 8767
03/10/2016 43.34p 43.34p 43.15p 43.15p 0
30/09/2016 42.60p 43.34p 42.60p 43.15p 2395
29/09/2016 42.68p 43.04p 42.68p 43.04p 317
28/09/2016 42.73p 42.73p 42.50p 42.67p 1745
27/09/2016 42.68p 42.68p 42.53p 42.54p 758
26/09/2016 42.69p 42.69p 42.53p 42.66p 1325
23/09/2016 42.90p 42.99p 42.87p 42.99p 1403
22/09/2016 42.59p 42.97p 42.59p 42.87p 1631
21/09/2016 42.60p 42.65p 42.53p 42.65p 35
20/09/2016 42.34p 42.54p 42.34p 42.51p 307
19/09/2016 42.48p 42.66p 42.48p 42.48p 529
16/09/2016 42.54p 42.54p 42.49p 42.49p 770
15/09/2016 42.37p 42.54p 42.37p 42.49p 342
14/09/2016 42.49p 42.52p 42.42p 42.52p 1389
13/09/2016 42.37p 42.52p 42.37p 42.49p 556
12/09/2016 42.38p 42.51p 42.38p 42.51p 161
09/09/2016 42.21p 42.51p 42.21p 42.51p 240
08/09/2016 42.56p 43.35p 41.78p 42.56p 0
07/09/2016 42.56p 42.62p 42.53p 42.53p 198
06/09/2016 42.55p 42.67p 42.49p 42.67p 1409
05/09/2016 42.53p 42.58p 42.45p 42.58p 799
02/09/2016 42.33p 42.51p 42.33p 42.46p 245
01/09/2016 42.33p 42.52p 42.33p 42.43p 1084
31/08/2016 42.55p 42.55p 42.53p 42.54p 879
30/08/2016 42.83p 42.83p 42.53p 42.67p 1960
26/08/2016 42.52p 42.65p 42.52p 42.54p 377
25/08/2016 42.52p 42.52p 42.46p 42.50p 3984
24/08/2016 42.64p 42.67p 42.50p 42.67p 6214
23/08/2016 42.65p 42.66p 42.59p 42.65p 2194
22/08/2016 42.76p 42.76p 42.54p 42.54p 3680
19/08/2016 42.42p 42.77p 42.42p 42.57p 67
18/08/2016 42.44p 42.58p 42.44p 42.58p 1911
17/08/2016 42.52p 42.52p 42.49p 42.49p 944
16/08/2016 42.37p 42.48p 42.37p 42.37p 2289
15/08/2016 42.41p 42.64p 42.41p 42.56p 1407
12/08/2016 42.58p 42.63p 42.44p 42.44p 4258
11/08/2016 42.67p 42.67p 42.53p 42.53p 1903
10/08/2016 42.90p 42.90p 42.75p 42.90p 5417
09/08/2016 42.69p 43.19p 42.69p 43.10p 3586
08/08/2016 42.62p 42.64p 42.51p 42.51p 2812
05/08/2016 42.38p 42.62p 42.38p 42.62p 1076
04/08/2016 42.22p 42.54p 42.22p 42.54p 2085
03/08/2016 42.56p 42.56p 42.44p 42.44p 1726
02/08/2016 42.87p 42.87p 42.55p 42.69p 7812
01/08/2016 42.63p 42.86p 42.51p 42.51p 552
29/07/2016 42.73p 42.73p 42.63p 42.63p 419
28/07/2016 43.10p 43.10p 42.83p 42.83p 3401
27/07/2016 43.12p 43.24p 43.11p 43.24p 4054
26/07/2016 42.95p 43.03p 42.94p 43.03p 1732
25/07/2016 42.65p 43.06p 42.65p 42.87p 520

*Close Price adjusted for both dividends and splits