Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
19/12/2014 22.39p 22.78p 22.19p 24.40p 0
18/12/2014 22.25p 22.67p 21.92p 24.40p 0
17/12/2014 21.13p 22.12p 21.13p 24.40p 1283
16/12/2014 20.40p 21.36p 20.40p 24.40p 10663
15/12/2014 20.89p 21.05p 20.22p 24.40p 14551
12/12/2014 21.24p 21.24p 20.76p 24.40p 1833
11/12/2014 21.05p 21.30p 21.05p 24.40p 197
10/12/2014 21.56p 21.90p 20.81p 24.40p 0
09/12/2014 21.75p 21.75p 21.44p 24.40p 15938
08/12/2014 21.73p 22.27p 21.67p 24.40p 0
05/12/2014 21.41p 21.85p 21.41p 24.40p 450
04/12/2014 21.98p 21.98p 21.09p 24.40p 1600
03/12/2014 21.45p 21.94p 21.45p 24.40p 372
02/12/2014 21.39p 21.71p 21.05p 24.40p 0
01/12/2014 21.13p 21.81p 20.95p 24.40p 0
28/11/2014 21.18p 21.32p 21.00p 24.40p 664
27/11/2014 21.84p 21.84p 21.19p 24.40p 2297
26/11/2014 22.09p 22.11p 21.49p 24.40p 1445
25/11/2014 22.33p 22.33p 21.72p 24.40p 235
24/11/2014 22.19p 22.34p 21.86p 24.40p 0
21/11/2014 20.88p 21.97p 20.88p 24.40p 21553
20/11/2014 20.55p 20.73p 20.40p 24.40p 2254
19/11/2014 20.42p 20.64p 20.42p 24.40p 600
18/11/2014 19.75p 20.55p 19.75p 24.40p 1751
17/11/2014 19.59p 19.70p 19.40p 24.40p 46
14/11/2014 19.66p 19.74p 19.55p 24.40p 8559
13/11/2014 20.17p 20.52p 19.69p 24.40p 0
12/11/2014 20.49p 20.49p 19.83p 24.40p 1540
11/11/2014 20.34p 20.59p 20.24p 24.40p 38
10/11/2014 20.34p 20.89p 20.11p 24.40p 0
07/11/2014 20.27p 20.50p 20.18p 24.40p 1567
06/11/2014 20.11p 20.11p 20.08p 24.40p 3
05/11/2014 20.10p 20.36p 20.10p 24.40p 2253
04/11/2014 20.55p 20.78p 19.69p 24.40p 0
03/11/2014 20.58p 20.58p 20.11p 24.40p 1064
31/10/2014 20.72p 20.72p 20.07p 24.40p 3366
30/10/2014 20.05p 20.33p 19.91p 24.40p 1475
29/10/2014 19.37p 20.00p 19.37p 24.40p 784
28/10/2014 19.57p 19.57p 18.64p 24.40p 826
27/10/2014 20.27p 20.27p 20.00p 24.40p 7778
24/10/2014 20.26p 20.80p 19.86p 24.40p 0
23/10/2014 19.68p 20.43p 19.68p 24.40p 569
22/10/2014 19.99p 20.10p 19.90p 24.40p 1571
21/10/2014 19.87p 20.11p 19.78p 24.40p 0
20/10/2014 20.64p 20.78p 20.19p 24.40p 4043
17/10/2014 20.36p 20.75p 20.36p 24.40p 0
16/10/2014 20.50p 20.50p 19.60p 24.40p 10000
15/10/2014 20.81p 20.81p 20.30p 24.40p 671
14/10/2014 20.35p 20.58p 20.35p 24.40p 596
13/10/2014 20.33p 20.90p 20.08p 24.40p 0
10/10/2014 20.06p 20.47p 20.03p 24.40p 745
09/10/2014 20.72p 20.72p 19.94p 24.40p 2774
08/10/2014 20.38p 20.51p 20.38p 24.40p 2256
07/10/2014 20.78p 20.82p 20.00p 24.40p 786
06/10/2014 22.36p 22.93p 20.26p 24.40p 0
03/10/2014 22.28p 22.51p 22.17p 24.40p 0
02/10/2014 22.29p 22.29p 22.00p 24.40p 5211
01/10/2014 22.44p 22.44p 22.23p 24.40p 599
30/09/2014 22.42p 22.42p 22.32p 24.40p 2909
29/09/2014 22.52p 22.52p 22.02p 24.40p 739
26/09/2014 22.51p 23.02p 22.14p 24.40p 0
25/09/2014 22.80p 22.80p 22.50p 24.40p 130
24/09/2014 22.38p 22.52p 22.38p 24.40p 793
23/09/2014 22.57p 22.60p 22.23p 24.40p 210
22/09/2014 22.56p 22.74p 22.52p 24.40p 127
19/09/2014 22.61p 22.61p 22.22p 24.40p 644
18/09/2014 22.56p 22.56p 22.16p 24.40p 470
17/09/2014 22.44p 22.74p 22.11p 24.40p 0
16/09/2014 22.54p 22.54p 22.07p 24.40p 591
15/09/2014 22.49p 22.74p 22.20p 24.40p 0
12/09/2014 22.53p 22.57p 22.22p 24.40p 196
11/09/2014 22.52p 22.75p 22.20p 24.40p 0
10/09/2014 22.54p 22.54p 22.42p 24.40p 729
09/09/2014 22.30p 22.82p 21.90p 24.40p 0
08/09/2014 22.55p 22.55p 22.48p 24.40p 31
05/09/2014 22.73p 23.07p 22.20p 24.40p 0
04/09/2014 22.47p 22.82p 22.46p 24.40p 1227
03/09/2014 21.92p 22.65p 21.92p 24.40p 7776
02/09/2014 21.89p 22.05p 21.56p 24.40p 0
01/09/2014 22.03p 22.10p 21.55p 24.40p 360
29/08/2014 21.83p 21.92p 21.64p 24.40p 820
28/08/2014 22.15p 22.67p 21.56p 24.40p 0
27/08/2014 22.36p 22.73p 22.02p 24.40p 0
26/08/2014 22.35p 22.76p 22.06p 24.40p 0
22/08/2014 22.28p 22.28p 21.94p 24.40p 2200
21/08/2014 22.37p 22.69p 22.00p 24.40p 0
20/08/2014 22.43p 22.47p 22.10p 24.40p 2339
19/08/2014 22.28p 22.63p 22.28p 24.40p 400
18/08/2014 21.81p 21.92p 21.56p 24.40p 1291
15/08/2014 21.93p 21.93p 21.50p 24.40p 7312
14/08/2014 21.62p 22.40p 21.58p 24.40p 0
13/08/2014 21.94p 21.94p 21.50p 24.40p 9100
12/08/2014 22.22p 22.67p 21.50p 24.40p 0
11/08/2014 21.17p 22.59p 20.88p 24.40p 0
08/08/2014 20.98p 20.98p 20.88p 24.40p 9123
07/08/2014 21.06p 21.52p 21.06p 24.40p 2938
06/08/2014 21.42p 21.42p 20.95p 24.40p 14184
05/08/2014 22.22p 22.26p 21.58p 24.40p 8520
04/08/2014 21.91p 22.29p 21.72p 24.40p 4424
01/08/2014 22.52p 22.68p 21.92p 24.40p 322
31/07/2014 24.25p 24.25p 23.01p 24.40p 1558
30/07/2014 26.19p 26.19p 25.35p 24.40p 8180
29/07/2014 26.35p 26.68p 24.40p 24.40p 0
28/07/2014 26.57p 26.57p 26.10p 24.40p 10250
25/07/2014 26.09p 26.89p 26.09p 24.40p 1059
24/07/2014 26.26p 26.53p 24.40p 24.40p 0
23/07/2014 26.11p 26.30p 25.93p 24.40p 5433
22/07/2014 26.00p 26.00p 25.92p 24.40p 100
21/07/2014 25.81p 26.33p 24.40p 24.40p 0
18/07/2014 25.67p 26.33p 24.40p 24.40p 0
17/07/2014 26.06p 26.33p 24.40p 24.40p 0
16/07/2014 26.12p 26.14p 26.04p 24.40p 908
15/07/2014 26.00p 26.00p 25.49p 24.40p 225
14/07/2014 25.10p 25.50p 25.00p 24.40p 791
11/07/2014 24.94p 25.01p 24.31p 24.40p 0
10/07/2014 24.66p 24.72p 24.38p 24.40p 331
09/07/2014 24.79p 25.07p 24.69p 24.40p 745
08/07/2014 25.70p 25.70p 25.11p 24.40p 2153
07/07/2014 25.95p 25.95p 25.33p 24.40p 483
04/07/2014 26.02p 26.24p 24.40p 24.40p 0
03/07/2014 25.38p 26.12p 25.38p 24.40p 2065
02/07/2014 25.26p 25.41p 25.00p 24.40p 415
01/07/2014 25.27p 25.27p 25.19p 24.40p 3661
30/06/2014 25.58p 25.58p 25.33p 24.40p 54
27/06/2014 25.38p 25.39p 25.00p 24.40p 200
26/06/2014 25.13p 25.31p 25.13p 24.40p 4150
25/06/2014 24.80p 26.39p 24.40p 24.40p 0
24/06/2014 25.25p 26.39p 24.40p 24.40p 0
23/06/2014 25.04p 26.39p 24.40p 24.40p 0
20/06/2014 26.25p 26.25p 25.62p 24.40p 636
19/06/2014 25.85p 25.88p 25.52p 24.40p 23
18/06/2014 24.67p 25.23p 24.66p 24.40p 1000
17/06/2014 24.68p 25.17p 24.00p 24.40p 0
16/06/2014 24.53p 25.17p 24.00p 24.40p 0
13/06/2014 24.28p 25.10p 24.00p 24.40p 0
12/06/2014 24.26p 25.02p 24.08p 24.40p 0
11/06/2014 24.23p 24.42p 24.23p 24.40p 328
10/06/2014 24.62p 25.42p 24.18p 24.40p 0
09/06/2014 24.67p 25.00p 24.57p 24.40p 2000
06/06/2014 24.34p 24.67p 24.24p 24.40p 5949
05/06/2014 23.43p 24.06p 23.43p 24.40p 12004
04/06/2014 23.51p 23.52p 23.15p 24.40p 9655
03/06/2014 23.25p 23.53p 23.22p 24.40p 11028
02/06/2014 23.51p 23.60p 23.32p 24.40p 9146
30/05/2014 23.79p 23.85p 23.35p 24.40p 10476
29/05/2014 24.08p 24.13p 23.49p 24.40p 34935
28/05/2014 24.04p 24.11p 23.73p 24.40p 7972
27/05/2014 23.69p 23.89p 23.67p 24.40p 15598
23/05/2014 22.72p 24.40p 22.44p 24.40p 0
22/05/2014 22.97p 24.40p 22.44p 24.40p 0
21/05/2014 23.06p 23.10p 22.59p 24.40p 2
20/05/2014 23.06p 23.20p 22.84p 24.40p 17271
19/05/2014 22.39p 22.85p 22.39p 24.40p 100
16/05/2014 23.33p 24.40p 22.83p 24.40p 0
15/05/2014 24.13p 24.13p 23.27p 24.40p 3022
14/05/2014 24.48p 24.48p 24.24p 24.40p 50
13/05/2014 24.98p 25.68p 24.32p 24.67p 0
12/05/2014 25.58p 25.68p 24.76p 25.07p 0
09/05/2014 25.09p 25.52p 25.03p 25.38p 111
08/05/2014 25.50p 25.50p 24.93p 25.26p 785
07/05/2014 24.59p 25.20p 24.59p 25.20p 615
06/05/2014 24.17p 24.67p 21.86p 24.40p 0
02/05/2014 22.75p 22.77p 22.54p 21.86p 271
01/05/2014 22.37p 22.60p 21.86p 21.86p 0
30/04/2014 22.60p 22.60p 22.27p 21.86p 312
29/04/2014 22.11p 22.33p 22.00p 21.86p 33
28/04/2014 21.63p 21.90p 21.56p 21.86p 1042
25/04/2014 21.85p 22.87p 21.54p 21.86p 0
24/04/2014 22.75p 22.87p 21.91p 22.40p 0
23/04/2014 22.30p 22.69p 22.30p 22.44p 512
22/04/2014 21.88p 22.59p 21.88p 22.45p 860
17/04/2014 21.37p 21.62p 20.43p 21.27p 0
16/04/2014 21.20p 21.50p 20.43p 21.13p 0
15/04/2014 21.50p 21.50p 20.43p 20.70p 1708
14/04/2014 21.90p 21.90p 21.41p 21.41p 14
11/04/2014 21.83p 22.78p 21.56p 22.11p 0
10/04/2014 22.78p 22.78p 22.35p 22.35p 4490
09/04/2014 22.51p 22.51p 22.49p 22.49p 1796
08/04/2014 22.54p 22.54p 21.78p 22.07p 1227
07/04/2014 21.98p 23.00p 21.70p 21.99p 0
04/04/2014 22.56p 22.69p 22.33p 22.62p 633
03/04/2014 22.65p 22.66p 22.32p 22.63p 414
02/04/2014 22.84p 22.84p 22.66p 22.75p 9723
01/04/2014 22.56p 22.87p 21.74p 22.68p 0
31/03/2014 22.39p 22.52p 21.74p 22.15p 0
28/03/2014 22.13p 22.40p 21.74p 22.14p 0
27/03/2014 21.85p 22.12p 21.82p 21.82p 417
26/03/2014 21.78p 22.17p 21.09p 21.85p 0
25/03/2014 21.51p 21.51p 21.09p 21.42p 50
24/03/2014 22.03p 22.85p 21.45p 21.75p 0
21/03/2014 22.55p 22.84p 22.25p 22.25p 4200
20/03/2014 22.55p 22.55p 22.01p 22.37p 109
19/03/2014 22.40p 23.03p 22.34p 22.67p 4698
18/03/2014 21.98p 22.33p 21.98p 22.28p 185
17/03/2014 22.16p 22.16p 21.81p 22.09p 50000
14/03/2014 21.30p 21.82p 21.30p 21.81p 3823
13/03/2014 22.00p 22.45p 21.72p 21.76p 748
12/03/2014 22.43p 23.37p 21.57p 21.89p 0
11/03/2014 23.37p 23.37p 22.63p 22.72p 34
10/03/2014 22.85p 22.85p 22.69p 22.78p 209

*Close Price adjusted for both dividends and splits