Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
24/05/2013 17.38p 17.61p 16.84p 17.19p 0
23/05/2013 16.97p 17.19p 16.97p 17.19p 1
22/05/2013 17.38p 17.50p 17.19p 17.19p 5015
21/05/2013 17.34p 17.46p 17.19p 17.19p 3156
20/05/2013 17.54p 18.32p 16.58p 17.19p 0
17/05/2013 17.35p 18.32p 16.58p 17.19p 0
16/05/2013 17.60p 18.32p 16.58p 17.19p 0
15/05/2013 17.74p 18.32p 16.58p 17.19p 0
14/05/2013 17.64p 18.32p 16.58p 17.19p 0
13/05/2013 17.71p 18.32p 16.58p 17.19p 0
10/05/2013 17.87p 18.32p 16.58p 17.96p 0
09/05/2013 17.27p 18.01p 16.58p 17.60p 0
08/05/2013 17.01p 17.26p 16.58p 16.58p 28
07/05/2013 16.62p 17.02p 16.58p 16.58p 1542
03/05/2013 16.63p 17.14p 16.22p 16.58p 0
02/05/2013 16.61p 16.96p 16.22p 16.58p 0
01/05/2013 16.61p 16.64p 16.29p 16.51p 0
30/04/2013 16.61p 16.64p 16.29p 16.58p 591
29/04/2013 16.61p 16.94p 15.69p 16.58p 0
26/04/2013 16.34p 16.45p 15.69p 15.76p 0
25/04/2013 16.43p 16.45p 15.69p 15.76p 0
24/04/2013 16.24p 16.24p 15.76p 15.76p 762
23/04/2013 15.73p 16.01p 15.48p 15.76p 1727
22/04/2013 15.33p 15.51p 15.07p 15.07p 1341
19/04/2013 14.91p 15.14p 14.91p 15.07p 2269
18/04/2013 14.70p 15.07p 14.70p 15.07p 2195
17/04/2013 14.93p 15.07p 14.60p 15.07p 146
16/04/2013 14.90p 15.43p 14.61p 15.07p 0
15/04/2013 15.15p 15.43p 14.65p 15.07p 0
12/04/2013 15.34p 15.36p 15.07p 15.07p 583
11/04/2013 15.24p 15.62p 14.43p 15.07p 0
10/04/2013 14.92p 15.37p 14.43p 15.07p 0
09/04/2013 14.70p 14.77p 14.43p 14.69p 76
08/04/2013 14.82p 14.82p 14.30p 14.61p 104
05/04/2013 14.61p 15.55p 14.12p 14.61p 0
04/04/2013 14.67p 15.55p 14.52p 15.17p 0
03/04/2013 15.55p 15.55p 14.77p 15.17p 842
02/04/2013 15.93p 15.93p 15.66p 15.88p 77
28/03/2013 15.85p 16.52p 15.52p 15.88p 0
27/03/2013 16.18p 16.52p 15.54p 15.97p 0
26/03/2013 15.85p 16.37p 15.55p 15.97p 0
25/03/2013 15.65p 15.97p 15.65p 15.97p 206
22/03/2013 15.81p 17.45p 15.34p 15.97p 0
21/03/2013 16.62p 17.45p 15.65p 15.97p 0
20/03/2013 17.42p 17.45p 16.79p 16.95p 1224
19/03/2013 17.15p 17.39p 16.95p 16.95p 332
18/03/2013 17.14p 17.33p 16.89p 16.95p 3695
15/03/2013 18.14p 18.24p 17.80p 18.24p 26883
14/03/2013 19.57p 19.57p 17.64p 18.24p 558
13/03/2013 19.63p 19.63p 18.98p 19.34p 545
12/03/2013 19.00p 19.52p 18.98p 19.34p 8340
11/03/2013 18.70p 18.79p 18.26p 18.45p 796
08/03/2013 18.69p 18.88p 18.16p 18.45p 4020
07/03/2013 18.59p 19.05p 17.95p 18.45p 0
06/03/2013 18.79p 19.05p 17.95p 18.78p 0
05/03/2013 18.77p 19.01p 17.95p 18.60p 0
04/03/2013 17.95p 18.36p 17.95p 18.09p 49
01/03/2013 18.49p 18.66p 17.77p 18.09p 0
28/02/2013 18.36p 18.66p 17.80p 18.09p 0
27/02/2013 18.19p 18.22p 17.80p 18.09p 1471
26/02/2013 17.77p 18.75p 17.43p 18.09p 0
25/02/2013 18.73p 18.75p 18.09p 18.09p 257
22/02/2013 18.40p 18.75p 17.83p 18.09p 0
21/02/2013 18.17p 18.29p 17.83p 18.09p 51
20/02/2013 18.82p 19.15p 17.53p 18.72p 0
19/02/2013 18.20p 18.72p 17.53p 18.72p 0
18/02/2013 17.78p 17.94p 17.53p 17.83p 65
15/02/2013 18.14p 18.14p 17.83p 17.83p 2451
14/02/2013 17.95p 18.34p 17.26p 17.83p 0
13/02/2013 17.80p 18.25p 17.26p 17.83p 0
12/02/2013 17.53p 18.19p 17.26p 17.83p 0
11/02/2013 17.87p 17.90p 17.38p 17.69p 648
08/02/2013 17.55p 18.16p 17.21p 17.85p 0
07/02/2013 17.21p 17.85p 17.21p 17.85p 1748
06/02/2013 18.06p 18.06p 17.73p 17.85p 2468
05/02/2013 17.86p 18.04p 17.63p 17.85p 21
04/02/2013 18.01p 18.41p 17.56p 17.85p 0
01/02/2013 17.74p 18.08p 17.66p 17.85p 5753
31/01/2013 17.72p 17.85p 17.44p 17.85p 1254
30/01/2013 17.76p 17.85p 17.47p 17.85p 1412
29/01/2013 17.97p 17.97p 17.52p 17.85p 293
28/01/2013 17.86p 17.98p 17.57p 17.85p 3249
25/01/2013 17.39p 17.85p 17.36p 17.85p 2009
24/01/2013 16.99p 17.17p 16.58p 16.61p 202
23/01/2013 16.93p 17.11p 16.61p 16.61p 490
22/01/2013 16.70p 17.03p 16.27p 16.61p 0
21/01/2013 16.72p 16.72p 16.61p 16.61p 122
18/01/2013 16.74p 17.03p 16.30p 16.61p 0
17/01/2013 16.65p 16.72p 16.61p 16.61p 173
16/01/2013 16.64p 17.08p 16.11p 16.61p 0
15/01/2013 16.86p 17.08p 16.38p 16.61p 0
14/01/2013 16.83p 16.86p 16.61p 16.61p 1851
11/01/2013 16.76p 17.05p 16.30p 16.61p 0
10/01/2013 16.84p 16.84p 16.61p 16.61p 3290
09/01/2013 16.73p 17.07p 15.59p 16.61p 0
08/01/2013 16.38p 16.46p 15.59p 15.85p 0
07/01/2013 16.14p 16.42p 15.59p 15.85p 0
04/01/2013 15.95p 16.29p 15.59p 15.85p 0
03/01/2013 15.91p 16.02p 15.85p 15.85p 154
02/01/2013 15.28p 16.07p 15.28p 15.46p 494
31/12/2012 15.46p 15.63p 14.81p 15.46p 0
28/12/2012 15.20p 15.63p 14.81p 15.46p 0
27/12/2012 15.30p 15.46p 15.30p 15.46p 2658
24/12/2012 15.46p 15.46p 14.96p 15.46p 0
21/12/2012 15.28p 15.46p 14.96p 15.46p 622
20/12/2012 15.29p 15.46p 15.29p 15.46p 1465
19/12/2012 15.72p 15.72p 15.27p 15.46p 668
18/12/2012 15.35p 15.46p 15.33p 15.46p 308
17/12/2012 15.20p 15.70p 14.26p 15.46p 0
14/12/2012 14.74p 15.20p 14.26p 14.59p 0
13/12/2012 14.65p 14.90p 14.26p 14.59p 0
12/12/2012 14.77p 14.90p 14.59p 14.59p 154
11/12/2012 14.74p 15.00p 14.35p 14.59p 0
10/12/2012 14.47p 14.74p 14.47p 14.59p 429
07/12/2012 14.91p 15.01p 14.26p 14.59p 0
06/12/2012 14.58p 14.88p 14.58p 14.59p 391
05/12/2012 14.52p 14.88p 14.15p 14.59p 0
04/12/2012 14.36p 14.80p 14.15p 14.59p 0
03/12/2012 14.38p 14.59p 14.38p 14.59p 4010
30/11/2012 14.33p 14.59p 14.33p 14.59p 1418
29/11/2012 13.94p 14.28p 13.43p 13.96p 0
28/11/2012 13.81p 14.19p 13.43p 13.96p 0
27/11/2012 13.73p 13.90p 13.47p 13.47p 647
26/11/2012 13.51p 13.80p 13.25p 13.47p 0
23/11/2012 13.58p 13.66p 13.47p 13.47p 85
22/11/2012 13.24p 13.75p 13.12p 13.47p 0
21/11/2012 13.23p 13.47p 13.22p 13.47p 378
20/11/2012 13.32p 13.64p 12.73p 13.47p 0
19/11/2012 12.97p 13.64p 12.73p 13.47p 0
16/11/2012 13.13p 13.53p 12.97p 13.47p 0
15/11/2012 12.98p 13.47p 12.98p 13.47p 144
14/11/2012 13.30p 13.72p 13.04p 13.47p 0
13/11/2012 13.37p 13.47p 13.19p 13.47p 368
12/11/2012 13.52p 13.52p 13.39p 13.47p 879
09/11/2012 13.57p 13.90p 13.30p 13.71p 0
08/11/2012 13.72p 13.74p 13.69p 13.71p 2211
07/11/2012 14.04p 14.04p 13.65p 13.71p 261

*Close Price adjusted for both dividends and splits