Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
20/09/2019 42.78p 42.90p 42.74p 42.80p 997
19/09/2019 42.83p 42.83p 42.55p 42.67p 522
18/09/2019 43.03p 43.03p 42.65p 42.65p 178
17/09/2019 43.30p 43.35p 43.15p 43.15p 133
16/09/2019 43.17p 43.50p 42.75p 43.45p 2252
13/09/2019 43.25p 43.42p 43.20p 43.42p 574
12/09/2019 43.60p 43.60p 43.45p 43.45p 488
11/09/2019 43.33p 43.90p 43.33p 43.58p 4547
10/09/2019 42.55p 43.50p 42.55p 43.30p 1077
09/09/2019 42.03p 42.58p 42.03p 42.58p 755
06/09/2019 42.53p 42.65p 42.50p 42.50p 299
05/09/2019 42.50p 42.80p 42.35p 42.35p 99
04/09/2019 42.50p 42.50p 42.30p 42.30p 640
03/09/2019 42.55p 42.67p 42.15p 42.15p 76
02/09/2019 42.58p 42.67p 42.50p 42.67p 11
30/08/2019 42.70p 42.70p 42.60p 42.60p 373
29/08/2019 42.60p 42.75p 42.50p 42.53p 773
28/08/2019 42.58p 42.58p 42.50p 42.50p 0
27/08/2019 42.45p 42.67p 42.20p 42.50p 0
23/08/2019 43.05p 43.05p 42.67p 42.67p 23
22/08/2019 42.78p 43.03p 42.78p 43.03p 247
21/08/2019 42.80p 43.05p 42.80p 43.05p 11
20/08/2019 42.55p 42.75p 42.55p 42.67p 692
19/08/2019 42.53p 42.60p 42.53p 42.60p 30
16/08/2019 42.22p 42.42p 42.22p 42.42p 5
15/08/2019 42.35p 42.47p 42.22p 42.25p 187
14/08/2019 42.25p 42.33p 42.25p 42.33p 28
13/08/2019 42.28p 42.60p 42.17p 42.30p 119
12/08/2019 42.33p 42.40p 42.25p 42.33p 53
09/08/2019 42.40p 42.63p 42.35p 42.35p 137
08/08/2019 42.55p 42.55p 42.45p 42.55p 24
07/08/2019 42.38p 42.43p 42.38p 42.40p 11744
06/08/2019 42.67p 42.80p 42.33p 42.33p 121
05/08/2019 42.53p 42.80p 42.42p 42.80p 0
02/08/2019 42.20p 42.60p 42.20p 42.47p 19
01/08/2019 42.28p 42.30p 42.10p 42.22p 47
31/07/2019 42.25p 42.35p 42.20p 42.20p 0
30/07/2019 42.30p 42.40p 42.20p 42.35p 62
29/07/2019 42.45p 42.45p 42.17p 42.17p 411
26/07/2019 42.35p 42.45p 42.35p 42.38p 77
25/07/2019 42.60p 42.60p 42.33p 42.33p 12
24/07/2019 42.58p 42.75p 42.58p 42.65p 122
23/07/2019 42.22p 42.63p 42.22p 42.60p 225
22/07/2019 42.22p 42.25p 42.22p 42.22p 71
19/07/2019 42.13p 42.35p 42.13p 42.30p 675
18/07/2019 42.33p 42.33p 42.15p 42.15p 297
17/07/2019 42.45p 42.45p 42.20p 42.33p 10
16/07/2019 42.47p 42.47p 42.28p 42.42p 102
15/07/2019 42.53p 42.63p 42.33p 42.45p 151
12/07/2019 42.28p 42.50p 42.28p 42.50p 68
11/07/2019 42.63p 42.63p 42.33p 42.33p 1505
10/07/2019 42.55p 42.72p 42.35p 42.60p 20
09/07/2019 43.20p 43.20p 42.72p 42.72p 30
08/07/2019 43.20p 43.25p 43.13p 43.13p 274
05/07/2019 43.10p 43.15p 42.75p 42.75p 0
04/07/2019 43.42p 43.42p 43.00p 43.15p 299
03/07/2019 43.65p 43.65p 43.30p 43.30p 600
02/07/2019 43.78p 43.80p 43.75p 43.75p 0
01/07/2019 43.92p 43.95p 43.75p 43.78p 118
28/06/2019 43.63p 43.75p 43.63p 43.70p 540
27/06/2019 43.35p 43.60p 43.33p 43.60p 0
26/06/2019 43.17p 43.45p 43.17p 43.45p 2124
25/06/2019 43.70p 43.70p 43.20p 43.20p 133
24/06/2019 43.83p 43.83p 43.60p 43.60p 12
21/06/2019 44.47p 44.47p 43.55p 43.55p 2039
20/06/2019 44.13p 44.47p 44.13p 44.47p 2646
19/06/2019 43.88p 44.35p 43.80p 44.03p 1117
18/06/2019 43.47p 43.70p 43.42p 43.70p 0
17/06/2019 43.65p 43.65p 43.42p 43.42p 417
14/06/2019 43.83p 44.15p 43.83p 43.92p 16
13/06/2019 43.75p 44.15p 43.75p 44.15p 444
12/06/2019 43.53p 44.00p 43.53p 43.65p 738
11/06/2019 43.70p 43.80p 43.65p 43.80p 230
10/06/2019 43.42p 43.50p 43.50p 43.50p 0
07/06/2019 43.42p 43.60p 43.42p 43.50p 83
06/06/2019 43.40p 43.50p 43.13p 43.38p 580
05/06/2019 43.30p 43.55p 43.30p 43.50p 615
04/06/2019 42.67p 43.25p 42.67p 43.13p 266
03/06/2019 42.63p 43.42p 41.83p 42.63p 0
31/05/2019 42.65p 42.70p 42.60p 42.60p 368
30/05/2019 42.35p 42.67p 42.35p 42.67p 310
29/05/2019 42.15p 42.92p 41.25p 42.25p 0
28/05/2019 42.20p 42.20p 41.88p 41.88p 1124
24/05/2019 41.97p 41.97p 41.81p 41.90p 2089
23/05/2019 42.28p 42.28p 41.90p 41.90p 1239
22/05/2019 42.00p 42.15p 41.91p 42.10p 410
21/05/2019 42.03p 42.03p 41.70p 41.78p 1026
20/05/2019 42.13p 42.30p 41.90p 41.90p 0
17/05/2019 42.17p 42.30p 42.13p 42.30p 1183
16/05/2019 42.28p 42.45p 42.25p 42.30p 67
15/05/2019 41.55p 42.30p 41.55p 42.10p 1379
14/05/2019 42.15p 42.15p 41.55p 41.60p 258
13/05/2019 42.95p 42.95p 42.22p 42.22p 11
10/05/2019 43.45p 43.60p 43.25p 43.53p 654
09/05/2019 43.63p 43.63p 43.15p 43.33p 402
08/05/2019 44.10p 44.10p 43.60p 43.90p 1331
07/05/2019 43.83p 44.10p 43.83p 43.97p 132
03/05/2019 44.63p 44.70p 44.45p 44.53p 76
02/05/2019 45.70p 46.53p 44.97p 45.10p 0
01/05/2019 46.08p 46.22p 46.22p 46.22p 0
30/04/2019 46.08p 46.40p 46.05p 46.22p 216
29/04/2019 45.20p 46.30p 45.20p 45.97p 17286
26/04/2019 45.60p 45.95p 45.35p 45.35p 452
25/04/2019 45.38p 45.60p 45.10p 45.30p 85
24/04/2019 46.28p 46.30p 45.80p 45.80p 913
23/04/2019 47.47p 47.47p 46.65p 46.65p 178
18/04/2019 48.05p 48.30p 48.05p 48.22p 851
17/04/2019 47.65p 48.22p 47.65p 48.22p 5661
16/04/2019 47.38p 47.70p 47.35p 47.63p 389
15/04/2019 46.83p 47.15p 46.83p 47.15p 719
12/04/2019 46.47p 46.90p 46.47p 46.72p 155
11/04/2019 46.28p 46.55p 46.10p 46.10p 150
10/04/2019 46.08p 46.50p 45.92p 46.50p 157
09/04/2019 45.90p 46.00p 45.80p 45.92p 6881
08/04/2019 46.30p 46.30p 45.90p 45.90p 159
05/04/2019 44.67p 45.90p 44.55p 45.50p 684
04/04/2019 44.13p 44.60p 44.00p 44.60p 1381
03/04/2019 43.70p 43.92p 43.70p 43.92p 106
02/04/2019 43.40p 43.75p 43.40p 43.58p 1
01/04/2019 43.28p 43.55p 43.20p 43.28p 13932
29/03/2019 43.33p 43.35p 43.15p 43.35p 1
28/03/2019 43.58p 43.58p 43.15p 43.15p 200
27/03/2019 43.58p 43.67p 43.20p 43.33p 214
26/03/2019 43.70p 44.40p 43.03p 43.67p 609
25/03/2019 43.90p 43.95p 43.55p 43.80p 304
22/03/2019 44.15p 44.15p 43.78p 43.78p 200
21/03/2019 43.72p 44.10p 43.72p 44.05p 533
20/03/2019 43.72p 43.95p 43.70p 43.95p 265
19/03/2019 42.78p 43.70p 42.78p 43.63p 81
18/03/2019 42.80p 42.80p 42.58p 42.58p 1083
15/03/2019 42.83p 42.95p 42.83p 42.83p 13228
14/03/2019 42.92p 42.92p 42.78p 42.78p 218
13/03/2019 42.95p 42.95p 42.80p 42.80p 66
12/03/2019 42.92p 43.00p 42.90p 42.92p 385
11/03/2019 42.92p 42.92p 42.80p 42.85p 863
08/03/2019 42.85p 42.85p 42.75p 42.75p 170
07/03/2019 42.92p 42.95p 42.75p 42.85p 757
06/03/2019 42.97p 43.05p 42.92p 42.92p 63
05/03/2019 43.05p 43.30p 42.90p 43.10p 76
04/03/2019 43.05p 43.25p 43.00p 43.08p 245
01/03/2019 42.97p 43.05p 42.85p 42.85p 72
28/02/2019 43.00p 43.03p 42.80p 43.03p 674
27/02/2019 43.10p 43.10p 42.90p 42.92p 92
26/02/2019 43.13p 43.15p 43.00p 43.00p 138
25/02/2019 43.05p 43.20p 42.95p 42.95p 908
22/02/2019 43.20p 43.20p 43.00p 43.05p 66
21/02/2019 43.03p 43.20p 43.00p 43.05p 224
20/02/2019 43.17p 43.17p 43.03p 43.03p 35
19/02/2019 43.28p 43.28p 43.08p 43.08p 12
18/02/2019 43.38p 43.38p 43.10p 43.10p 249
15/02/2019 43.25p 43.50p 43.25p 43.47p 41
14/02/2019 43.45p 43.45p 43.20p 43.28p 491
13/02/2019 43.42p 43.50p 43.40p 43.50p 0
12/02/2019 43.72p 43.72p 43.42p 43.42p 194
11/02/2019 43.45p 43.65p 43.45p 43.47p 30
08/02/2019 43.63p 43.63p 43.25p 43.25p 19
07/02/2019 43.63p 43.92p 43.63p 43.80p 212
06/02/2019 43.90p 43.92p 43.90p 43.92p 155
05/02/2019 44.00p 44.17p 43.88p 43.92p 0
04/02/2019 43.78p 44.17p 43.78p 44.17p 46
01/02/2019 43.92p 44.40p 43.80p 43.92p 27
31/01/2019 43.97p 44.25p 43.72p 43.72p 0
30/01/2019 43.70p 44.10p 43.70p 44.00p 14
29/01/2019 43.92p 44.08p 43.67p 43.90p 0
28/01/2019 43.72p 44.50p 42.95p 44.08p 0
25/01/2019 43.78p 44.00p 43.60p 43.80p 37
24/01/2019 43.63p 43.72p 43.63p 43.63p 0
23/01/2019 43.72p 43.95p 43.72p 43.72p 0
22/01/2019 44.25p 44.25p 43.80p 43.95p 16
21/01/2019 43.63p 44.20p 43.58p 44.20p 0
18/01/2019 43.85p 44.00p 43.72p 43.72p 28
17/01/2019 44.08p 44.08p 43.45p 43.70p 0
16/01/2019 43.55p 43.95p 43.55p 43.92p 3
15/01/2019 43.83p 43.85p 43.45p 43.85p 0
14/01/2019 43.92p 43.92p 43.45p 43.45p 1
11/01/2019 44.28p 44.28p 43.95p 44.17p 52
10/01/2019 44.22p 44.30p 43.70p 43.70p 53
09/01/2019 44.00p 44.17p 43.95p 44.17p 716
08/01/2019 44.22p 44.22p 43.90p 44.03p 148
07/01/2019 44.45p 44.60p 44.08p 44.08p 114
04/01/2019 44.30p 44.75p 44.05p 44.67p 214326
03/01/2019 44.15p 44.35p 44.00p 44.35p 157
02/01/2019 42.55p 44.17p 42.55p 44.17p 1210
31/12/2018 42.80p 43.08p 43.08p 43.08p 0
28/12/2018 42.80p 43.15p 42.80p 43.08p 251
27/12/2018 42.53p 42.65p 42.47p 42.47p 323
24/12/2018 42.67p 42.75p 42.75p 42.75p 0
21/12/2018 42.67p 42.85p 42.67p 42.75p 540
20/12/2018 42.55p 42.83p 42.45p 42.83p 40
19/12/2018 42.75p 42.92p 42.67p 42.70p 0
18/12/2018 42.70p 43.05p 42.70p 42.78p 207
17/12/2018 42.63p 42.95p 42.50p 42.85p 0
14/12/2018 42.97p 43.20p 42.90p 42.90p 0
13/12/2018 42.75p 43.20p 42.75p 43.05p 0
12/12/2018 42.63p 43.05p 42.63p 42.92p 77
11/12/2018 42.90p 42.95p 42.80p 42.85p 0
10/12/2018 42.67p 42.97p 42.60p 42.80p 0
07/12/2018 42.92p 43.20p 42.60p 42.60p 0
06/12/2018 42.75p 43.20p 42.50p 43.20p 620
05/12/2018 43.55p 43.65p 42.88p 42.88p 122

*Close Price adjusted for both dividends and splits