Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
20/02/2018 46.42p 46.83p 46.15p 46.83p 0
19/02/2018 46.80p 46.80p 46.15p 46.15p 0
16/02/2018 46.25p 46.63p 45.85p 46.17p 411
15/02/2018 45.90p 46.22p 45.75p 45.88p 0
14/02/2018 45.95p 45.97p 45.40p 45.75p 0
13/02/2018 45.80p 45.97p 45.75p 45.97p 55
12/02/2018 46.88p 46.88p 45.92p 45.92p 87
09/02/2018 46.22p 46.22p 45.28p 45.80p 297
08/02/2018 46.30p 46.80p 45.75p 46.22p 0
07/02/2018 47.10p 47.10p 46.30p 46.80p 483
06/02/2018 45.38p 46.75p 45.38p 46.22p 567
05/02/2018 48.22p 48.22p 46.53p 46.53p 754
02/02/2018 48.35p 48.35p 47.63p 47.63p 586
01/02/2018 48.22p 48.50p 47.80p 47.95p 1165
31/01/2018 47.28p 48.25p 47.05p 47.63p 142
30/01/2018 47.40p 47.40p 46.85p 47.05p 1049
29/01/2018 48.55p 48.55p 47.17p 47.33p 4332
26/01/2018 49.30p 49.30p 48.10p 48.10p 286
25/01/2018 49.63p 49.63p 48.67p 48.67p 2734
24/01/2018 49.30p 49.80p 49.30p 49.30p 292
23/01/2018 47.05p 47.88p 46.97p 47.88p 216
22/01/2018 47.70p 47.70p 46.83p 46.83p 0
19/01/2018 46.65p 47.63p 46.65p 47.63p 171
18/01/2018 46.17p 46.88p 46.17p 46.88p 1776
17/01/2018 45.67p 46.60p 45.67p 46.00p 48
16/01/2018 45.97p 46.03p 45.90p 46.03p 11
15/01/2018 46.67p 46.75p 46.05p 46.05p 0
12/01/2018 45.92p 46.75p 45.92p 46.75p 266
11/01/2018 45.90p 45.90p 45.90p 45.90p 91
10/01/2018 46.05p 46.10p 46.05p 46.08p 84
09/01/2018 46.30p 46.65p 46.30p 46.33p 229
08/01/2018 46.05p 46.50p 46.05p 46.50p 1373
05/01/2018 45.40p 46.03p 45.33p 46.03p 1824
04/01/2018 45.38p 45.92p 44.63p 45.33p 0
03/01/2018 45.20p 45.33p 45.10p 45.33p 153
02/01/2018 45.83p 45.83p 45.30p 45.30p 243
29/12/2017 45.65p 46.00p 45.65p 45.94p 78
28/12/2017 45.36p 45.69p 45.36p 45.56p 283
27/12/2017 45.28p 46.14p 45.28p 46.14p 117
22/12/2017 46.05p 46.10p 45.53p 45.53p 0
21/12/2017 45.48p 46.00p 45.43p 46.00p 672
20/12/2017 45.20p 45.80p 45.20p 45.74p 0
19/12/2017 45.73p 45.73p 45.10p 45.40p 320
18/12/2017 45.58p 45.64p 45.54p 45.56p 96
15/12/2017 44.74p 45.26p 44.74p 45.26p 128
14/12/2017 44.75p 44.99p 44.75p 44.87p 2661
13/12/2017 45.71p 45.71p 45.19p 45.53p 17
12/12/2017 45.70p 45.70p 45.58p 45.63p 3986
11/12/2017 45.69p 45.78p 45.64p 45.78p 1527
08/12/2017 46.65p 46.44p 45.80p 45.96p 0
07/12/2017 46.51p 46.51p 46.20p 46.39p 962
06/12/2017 46.17p 46.56p 46.17p 46.56p 1262
05/12/2017 45.80p 46.35p 45.80p 46.35p 957
04/12/2017 46.06p 46.14p 45.81p 46.01p 0
01/12/2017 45.82p 46.38p 45.69p 45.94p 0
30/11/2017 46.40p 46.40p 45.81p 46.38p 768
29/11/2017 46.57p 46.57p 46.08p 46.08p 814
28/11/2017 46.25p 46.58p 46.25p 46.58p 5
27/11/2017 46.02p 46.22p 45.99p 46.05p 345
24/11/2017 46.59p 46.59p 46.27p 46.27p 197
23/11/2017 46.74p 47.27p 45.96p 46.57p 0
22/11/2017 46.85p 46.86p 46.76p 46.76p 251
21/11/2017 47.02p 47.02p 46.94p 47.01p 84
20/11/2017 46.65p 47.14p 46.61p 47.14p 225
17/11/2017 47.06p 47.06p 46.85p 46.86p 636
16/11/2017 46.65p 46.95p 46.26p 46.92p 0
15/11/2017 46.76p 46.76p 46.56p 46.59p 724
14/11/2017 46.28p 46.88p 46.28p 46.85p 1161
13/11/2017 47.04p 47.04p 46.63p 46.63p 541
10/11/2017 48.48p 48.51p 47.84p 47.94p 0
09/11/2017 49.22p 49.22p 48.38p 48.38p 685
08/11/2017 48.65p 49.31p 48.65p 49.31p 1036
07/11/2017 49.34p 49.34p 48.92p 48.92p 734
06/11/2017 49.67p 50.35p 49.13p 49.47p 0
03/11/2017 49.42p 49.88p 49.42p 49.88p 388
02/11/2017 50.24p 50.80p 49.03p 49.54p 0
01/11/2017 49.77p 50.38p 49.52p 49.87p 0
31/10/2017 49.97p 49.52p 49.52p 49.52p 0
30/10/2017 49.97p 49.97p 49.52p 49.52p 146
27/10/2017 50.13p 50.13p 49.99p 49.99p 127
26/10/2017 49.69p 50.79p 49.33p 50.16p 0
25/10/2017 50.12p 50.24p 49.66p 49.99p 2336
24/10/2017 50.63p 50.66p 49.94p 50.12p 16752
23/10/2017 50.60p 50.60p 50.45p 50.55p 312
20/10/2017 50.67p 51.33p 50.48p 50.48p 807
19/10/2017 51.26p 51.26p 50.58p 50.58p 130
18/10/2017 51.73p 51.73p 51.49p 51.66p 1
17/10/2017 51.83p 51.92p 51.83p 51.85p 203
16/10/2017 52.26p 53.01p 52.03p 52.03p 0
13/10/2017 53.09p 53.41p 51.60p 52.60p 0
12/10/2017 52.29p 52.57p 52.40p 52.51p 421
11/10/2017 52.23p 53.07p 52.23p 52.57p 1192
10/10/2017 52.44p 53.24p 52.44p 52.49p 292
09/10/2017 52.42p 53.18p 52.37p 52.49p 116
06/10/2017 52.35p 52.45p 52.37p 52.37p 0
05/10/2017 52.53p 52.49p 52.45p 52.45p 1218
04/10/2017 52.83p 53.38p 51.72p 52.49p 1403
03/10/2017 52.70p 52.56p 52.56p 52.56p 0
02/10/2017 52.70p 53.34p 51.83p 52.56p 63
29/09/2017 52.96p 52.97p 51.81p 52.53p 177
28/09/2017 52.76p 53.01p 52.54p 52.73p 348
27/09/2017 52.66p 53.46p 52.54p 52.54p 24
26/09/2017 53.15p 53.75p 52.84p 52.84p 69
25/09/2017 53.01p 53.78p 52.74p 52.99p 1079
22/09/2017 52.85p 53.58p 52.85p 52.85p 29
21/09/2017 53.30p 53.91p 52.97p 52.97p 0
20/09/2017 53.22p 53.96p 52.23p 53.02p 360
19/09/2017 53.01p 53.67p 52.32p 53.01p 1998
18/09/2017 52.67p 52.92p 52.67p 52.92p 547
15/09/2017 52.69p 52.95p 52.79p 52.92p 858
14/09/2017 52.72p 53.60p 52.72p 52.79p 1048
13/09/2017 53.26p 53.81p 52.80p 52.88p 79
12/09/2017 53.76p 54.37p 52.80p 52.80p 215
11/09/2017 53.42p 53.87p 52.71p 53.26p 149
08/09/2017 52.97p 53.65p 52.71p 52.92p 3866
07/09/2017 52.76p 53.55p 52.50p 52.71p 3188
06/09/2017 52.47p 53.26p 52.21p 52.50p 4636
05/09/2017 51.31p 52.50p 51.31p 52.21p 3465
04/09/2017 51.43p 52.13p 50.68p 51.44p 485
01/09/2017 49.91p 51.67p 49.91p 51.41p 52
31/08/2017 50.10p 50.51p 49.72p 50.10p 235
30/08/2017 49.43p 49.97p 49.72p 49.72p 182
29/08/2017 50.60p 51.19p 49.56p 49.72p 72
25/08/2017 51.19p 51.87p 51.06p 51.19p 1590
24/08/2017 51.06p 51.83p 50.33p 51.06p 1337
23/08/2017 51.35p 52.13p 51.04p 51.31p 1093
22/08/2017 51.28p 51.53p 51.26p 51.53p 187
21/08/2017 51.28p 51.99p 51.28p 51.28p 608
18/08/2017 50.71p 51.82p 50.71p 51.33p 926
17/08/2017 51.28p 51.63p 51.28p 51.37p 4
16/08/2017 51.21p 51.90p 51.14p 51.53p 0
15/08/2017 51.76p 52.38p 51.14p 51.14p 24
14/08/2017 51.36p 52.13p 51.22p 51.46p 3
11/08/2017 50.49p 51.84p 50.49p 51.22p 0
10/08/2017 51.67p 51.86p 50.94p 51.63p 0
09/08/2017 51.48p 51.86p 51.48p 51.86p 1116
08/08/2017 51.03p 51.76p 50.85p 51.66p 313
07/08/2017 50.58p 51.30p 50.43p 50.94p 162
04/08/2017 50.08p 50.43p 50.08p 50.43p 159
03/08/2017 50.15p 50.85p 50.10p 50.15p 1163
02/08/2017 50.10p 50.74p 50.10p 50.10p 422
01/08/2017 49.78p 50.33p 49.26p 50.33p 550
31/07/2017 49.36p 50.44p 49.36p 50.13p 12897
28/07/2017 50.05p 50.22p 50.05p 50.17p 0
27/07/2017 49.87p 50.69p 49.87p 50.21p 1014
26/07/2017 49.84p 50.51p 49.79p 50.31p 173
25/07/2017 49.19p 49.91p 49.19p 49.79p 85
24/07/2017 49.13p 49.97p 48.63p 49.29p 319
21/07/2017 49.69p 50.36p 49.40p 49.40p 305
20/07/2017 49.33p 50.10p 49.33p 49.94p 0
19/07/2017 49.74p 49.79p 49.31p 49.58p 0
18/07/2017 49.92p 49.92p 49.44p 49.71p 1524
17/07/2017 49.60p 50.01p 49.33p 49.85p 605
14/07/2017 49.38p 49.49p 49.28p 49.33p 686
13/07/2017 49.76p 49.93p 48.63p 49.49p 3398
12/07/2017 49.87p 50.58p 49.87p 49.93p 63
11/07/2017 49.81p 50.36p 49.42p 50.15p 63
10/07/2017 49.15p 49.80p 49.15p 49.42p 4963
07/07/2017 48.97p 49.81p 48.97p 49.19p 1737
06/07/2017 49.47p 50.17p 49.19p 49.45p 215
05/07/2017 49.62p 50.17p 49.27p 49.60p 209
04/07/2017 49.35p 50.04p 49.19p 49.44p 705
03/07/2017 49.46p 50.04p 48.74p 49.58p 256
30/06/2017 49.10p 49.13p 49.10p 49.10p 5
29/06/2017 49.76p 50.38p 48.37p 49.13p 233
28/06/2017 49.63p 50.35p 49.06p 49.63p 239
27/06/2017 49.85p 50.58p 49.47p 49.62p 181
26/06/2017 50.01p 50.67p 49.99p 50.01p 592
23/06/2017 50.22p 50.94p 49.24p 49.99p 2
22/06/2017 50.13p 50.74p 50.13p 50.15p 0
21/06/2017 50.17p 50.31p 50.22p 50.26p 0
20/06/2017 49.76p 50.40p 49.51p 50.22p 0
19/06/2017 49.65p 50.41p 49.24p 50.10p 0
16/06/2017 49.15p 49.80p 49.15p 49.66p 186
15/06/2017 49.63p 49.63p 49.04p 49.15p 1821
14/06/2017 49.40p 49.43p 49.40p 49.40p 16
13/06/2017 49.22p 49.22p 49.13p 49.19p 536
12/06/2017 49.15p 49.19p 48.33p 49.06p 0
09/06/2017 49.94p 49.94p 49.19p 49.19p 1242
08/06/2017 50.83p 51.56p 49.78p 49.78p 0
07/06/2017 50.16p 50.95p 50.16p 50.95p 235
06/06/2017 49.92p 50.17p 49.92p 50.17p 112
05/06/2017 49.62p 50.01p 50.01p 50.01p 0
02/06/2017 49.62p 50.01p 49.62p 50.01p 241
01/06/2017 49.37p 49.53p 49.37p 49.49p 183
31/05/2017 49.08p 49.28p 48.88p 49.19p 41533
30/05/2017 49.28p 49.28p 49.21p 49.22p 134
26/05/2017 49.01p 49.01p 48.83p 48.97p 1221
25/05/2017 49.05p 49.24p 48.98p 49.13p 3289
24/05/2017 48.59p 49.08p 48.59p 49.03p 777
23/05/2017 48.63p 48.75p 48.62p 48.72p 697
22/05/2017 47.81p 48.93p 47.81p 48.56p 0
19/05/2017 48.33p 48.93p 48.33p 48.93p 32
18/05/2017 48.10p 48.51p 48.10p 48.44p 218
17/05/2017 48.80p 48.81p 48.28p 48.35p 487
16/05/2017 49.32p 49.32p 48.96p 49.03p 248
15/05/2017 49.25p 49.48p 49.25p 49.45p 384
12/05/2017 49.08p 49.19p 49.01p 49.03p 859
11/05/2017 49.11p 49.35p 49.05p 49.05p 0
10/05/2017 49.35p 49.35p 49.08p 49.17p 161

*Close Price adjusted for both dividends and splits