Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
22/07/2016 42.33p 42.76p 42.33p 42.69p 1441
21/07/2016 42.35p 42.43p 42.35p 42.35p 1777
20/07/2016 42.33p 42.47p 42.33p 42.47p 1398
19/07/2016 41.71p 42.19p 41.71p 42.06p 933
18/07/2016 42.10p 42.10p 41.83p 41.83p 1039
15/07/2016 42.56p 42.76p 42.56p 42.63p 1967
14/07/2016 42.78p 42.90p 42.72p 42.90p 569
13/07/2016 42.58p 42.81p 42.58p 42.81p 482
12/07/2016 42.76p 42.76p 42.49p 42.72p 1366
11/07/2016 41.97p 42.92p 41.97p 42.92p 1231
08/07/2016 41.87p 42.08p 41.87p 42.01p 1511
07/07/2016 42.03p 42.12p 42.03p 42.08p 2877
06/07/2016 41.94p 41.94p 41.71p 41.71p 2807
05/07/2016 41.98p 41.98p 41.79p 41.79p 1194
04/07/2016 42.10p 42.16p 41.93p 41.93p 24
01/07/2016 42.28p 42.35p 42.28p 42.35p 7081
30/06/2016 42.12p 42.31p 42.12p 42.12p 9708
29/06/2016 42.17p 42.22p 42.17p 42.17p 974
28/06/2016 42.22p 42.22p 41.99p 42.06p 716
27/06/2016 42.22p 42.25p 42.00p 42.06p 2498
24/06/2016 40.76p 42.42p 40.76p 42.42p 419
23/06/2016 42.22p 42.22p 42.14p 42.22p 1706
22/06/2016 42.08p 42.13p 42.00p 42.13p 672
21/06/2016 41.79p 42.06p 41.79p 42.06p 1918
20/06/2016 42.15p 42.26p 41.97p 42.06p 2797
17/06/2016 41.72p 41.95p 41.49p 41.49p 5644
16/06/2016 41.29p 41.57p 41.29p 41.51p 614
15/06/2016 41.40p 41.69p 41.40p 41.59p 2863
14/06/2016 41.49p 41.49p 41.24p 41.32p 936
13/06/2016 41.62p 41.70p 41.58p 41.66p 2821
10/06/2016 41.94p 41.94p 41.68p 41.75p 738
09/06/2016 41.99p 42.06p 41.99p 42.01p 2659
08/06/2016 42.16p 42.31p 42.04p 42.31p 2054
07/06/2016 42.08p 42.18p 42.08p 42.18p 1462
06/06/2016 42.01p 42.38p 41.74p 42.07p 0
03/06/2016 42.10p 42.12p 41.93p 41.93p 1165
02/06/2016 41.67p 41.93p 41.67p 41.90p 980
01/06/2016 41.22p 42.19p 41.22p 42.19p 3735
31/05/2016 40.08p 41.35p 40.08p 41.24p 3694
27/05/2016 42.74p 42.74p 42.49p 42.63p 151
26/05/2016 42.42p 42.87p 42.42p 42.87p 154
25/05/2016 42.63p 42.63p 42.55p 42.61p 2316
24/05/2016 42.53p 42.53p 42.44p 42.44p 204
23/05/2016 42.44p 42.58p 42.44p 42.58p 1242
20/05/2016 42.22p 42.42p 42.22p 42.29p 2329
19/05/2016 42.10p 42.42p 41.83p 42.12p 0
18/05/2016 42.01p 42.21p 42.01p 42.15p 72
17/05/2016 41.60p 42.17p 41.38p 42.08p 0
16/05/2016 41.85p 41.85p 41.68p 41.68p 0
13/05/2016 41.45p 41.85p 41.45p 41.68p 777
12/05/2016 41.76p 42.18p 41.51p 41.76p 0
11/05/2016 41.95p 41.95p 41.17p 41.85p 0
10/05/2016 41.67p 41.92p 41.67p 41.81p 716
09/05/2016 41.75p 42.43p 41.24p 41.46p 0
06/05/2016 42.14p 42.14p 41.35p 41.81p 2864
05/05/2016 41.72p 42.28p 41.52p 42.04p 0
04/05/2016 41.79p 42.56p 41.10p 41.72p 0
03/05/2016 41.51p 42.03p 41.07p 41.63p 0
29/04/2016 41.63p 42.01p 41.26p 41.90p 0
28/04/2016 41.84p 42.90p 41.42p 41.98p 0
27/04/2016 41.85p 42.65p 41.40p 42.18p 0
26/04/2016 42.44p 43.07p 41.44p 42.09p 0
25/04/2016 42.52p 42.52p 42.35p 42.46p 707
22/04/2016 41.53p 42.48p 41.44p 42.23p 0
21/04/2016 42.23p 42.69p 41.15p 41.58p 0
20/04/2016 42.34p 42.34p 42.01p 42.01p 692
19/04/2016 42.05p 42.36p 42.05p 42.22p 298
18/04/2016 41.77p 42.09p 41.77p 41.94p 614
15/04/2016 42.14p 42.14p 41.98p 41.98p 549
14/04/2016 41.66p 42.47p 41.54p 42.12p 0
13/04/2016 41.60p 41.83p 41.60p 41.65p 526
12/04/2016 41.38p 41.55p 41.38p 41.47p 143
11/04/2016 40.90p 41.68p 40.90p 41.54p 0
08/04/2016 41.38p 41.38p 41.30p 41.32p 712
07/04/2016 40.65p 42.08p 40.65p 41.33p 0
06/04/2016 39.74p 41.75p 39.74p 41.42p 10115
05/04/2016 40.35p 40.87p 39.06p 39.67p 0
04/04/2016 40.51p 40.78p 40.19p 40.76p 110
01/04/2016 40.51p 41.03p 40.41p 40.92p 932
31/03/2016 40.69p 40.92p 40.69p 40.72p 834
30/03/2016 40.56p 41.32p 40.33p 40.97p 0
29/03/2016 40.49p 40.72p 40.49p 40.58p 356
24/03/2016 40.33p 40.94p 39.67p 40.06p 0
23/03/2016 40.53p 41.29p 39.90p 40.52p 0
22/03/2016 39.74p 40.43p 39.74p 40.15p 88
21/03/2016 40.49p 41.24p 39.32p 39.88p 0
18/03/2016 40.49p 40.49p 40.19p 40.31p 356
17/03/2016 40.78p 41.22p 39.90p 40.24p 0
16/03/2016 39.99p 40.63p 39.80p 40.40p 0
15/03/2016 40.02p 40.81p 39.40p 39.94p 0
14/03/2016 39.67p 40.03p 39.00p 40.00p 0
11/03/2016 39.47p 39.47p 38.49p 39.13p 0
10/03/2016 36.85p 38.35p 36.85p 38.75p 712
09/03/2016 36.65p 37.10p 36.31p 36.76p 0
08/03/2016 36.87p 37.43p 36.01p 36.54p 0
07/03/2016 36.95p 37.21p 36.63p 37.10p 0
04/03/2016 37.07p 37.60p 36.74p 37.01p 0
03/03/2016 36.94p 36.94p 36.76p 36.74p 621
02/03/2016 37.25p 37.74p 36.36p 36.77p 0
01/03/2016 37.74p 38.28p 36.67p 37.28p 0
29/02/2016 37.44p 37.97p 37.26p 37.70p 0
26/02/2016 37.56p 37.87p 37.53p 37.55p 0
25/02/2016 37.24p 38.03p 36.81p 37.53p 0
24/02/2016 36.89p 37.41p 36.51p 36.81p 0
23/02/2016 36.84p 37.10p 36.84p 37.10p 56
22/02/2016 37.15p 37.25p 37.12p 37.12p 50
19/02/2016 37.10p 37.17p 36.32p 36.65p 0
18/02/2016 36.63p 37.18p 36.28p 37.17p 0
17/02/2016 35.90p 36.36p 35.80p 36.31p 0
16/02/2016 36.22p 36.22p 35.80p 35.88p 3213
15/02/2016 36.04p 36.19p 36.04p 36.19p 773
12/02/2016 35.17p 35.40p 34.87p 35.33p 1324
11/02/2016 35.07p 36.02p 34.57p 35.21p 0
10/02/2016 35.12p 35.71p 34.83p 35.71p 0
09/02/2016 35.20p 35.46p 34.49p 34.90p 0
08/02/2016 35.78p 36.28p 34.79p 35.15p 0
05/02/2016 36.48p 36.48p 36.05p 36.09p 844
04/02/2016 36.33p 36.51p 35.69p 36.51p 0
03/02/2016 36.04p 36.60p 35.54p 36.08p 0
02/02/2016 36.79p 36.99p 36.06p 36.60p 0
01/02/2016 36.67p 37.43p 36.40p 36.88p 0
29/01/2016 36.68p 37.14p 36.24p 36.60p 0
28/01/2016 36.95p 37.21p 35.76p 36.53p 0
27/01/2016 37.09p 37.09p 36.91p 37.00p 1970
26/01/2016 36.38p 37.18p 36.31p 36.78p 0
25/01/2016 37.14p 37.63p 36.06p 36.85p 0
22/01/2016 35.96p 36.67p 35.60p 36.06p 0
21/01/2016 35.62p 35.97p 34.98p 35.72p 0
20/01/2016 36.03p 36.03p 35.80p 35.97p 1433
19/01/2016 36.06p 36.96p 35.72p 36.26p 0
18/01/2016 35.88p 36.03p 35.44p 36.03p 934
15/01/2016 36.51p 36.51p 35.85p 35.85p 32
14/01/2016 36.13p 36.76p 35.71p 36.21p 0
13/01/2016 36.37p 37.29p 35.94p 36.76p 0
12/01/2016 36.38p 36.78p 36.12p 36.35p 0
11/01/2016 36.40p 36.59p 35.84p 36.27p 0
08/01/2016 36.56p 36.56p 36.33p 36.59p 2499
07/01/2016 35.97p 36.92p 35.24p 36.92p 0
06/01/2016 36.49p 37.31p 35.97p 36.37p 0
05/01/2016 36.99p 37.08p 36.49p 37.09p 1785
04/01/2016 37.10p 38.61p 36.49p 37.19p 0
31/12/2015 38.08p 38.08p 38.08p 38.08p 0
30/12/2015 38.28p 38.85p 37.53p 38.08p 0
29/12/2015 37.67p 38.17p 37.67p 38.18p 714
24/12/2015 37.96p 38.06p 37.96p 37.96p 0
23/12/2015 37.86p 38.43p 37.44p 38.06p 0
22/12/2015 37.90p 38.58p 36.96p 37.53p 0
21/12/2015 38.74p 39.45p 37.19p 37.87p 0
18/12/2015 38.40p 39.19p 38.21p 38.87p 0
17/12/2015 38.21p 38.55p 38.21p 38.58p 832
16/12/2015 37.68p 38.44p 37.28p 38.01p 0
15/12/2015 37.14p 38.12p 36.85p 37.69p 0
14/12/2015 37.24p 37.24p 36.83p 36.85p 458
11/12/2015 37.96p 37.96p 36.65p 37.35p 375
10/12/2015 37.69p 37.86p 37.29p 37.84p 39
09/12/2015 38.08p 38.08p 37.69p 37.83p 212
08/12/2015 38.73p 38.73p 38.00p 37.95p 1017
07/12/2015 38.25p 39.13p 37.93p 38.72p 0
04/12/2015 38.28p 38.97p 37.42p 37.93p 0
03/12/2015 38.94p 38.97p 37.87p 38.08p 0
02/12/2015 38.85p 39.44p 38.31p 38.83p 0
01/12/2015 38.94p 38.95p 38.84p 38.84p 21
30/11/2015 38.15p 38.74p 38.13p 38.54p 123
27/11/2015 37.83p 38.24p 37.83p 38.24p 123
26/11/2015 38.09p 38.09p 37.50p 38.05p 0
25/11/2015 37.63p 38.09p 37.63p 38.09p 1131
24/11/2015 37.63p 38.17p 37.01p 37.40p 0
23/11/2015 37.63p 38.35p 37.26p 37.76p 0
20/11/2015 37.55p 38.26p 36.96p 37.44p 0
19/11/2015 37.42p 37.45p 37.31p 37.31p 549
18/11/2015 37.42p 38.08p 36.81p 37.52p 0
17/11/2015 37.71p 37.71p 37.06p 37.62p 0
16/11/2015 37.22p 37.63p 37.00p 37.58p 0
13/11/2015 37.08p 37.72p 37.08p 37.15p 0
12/11/2015 37.44p 37.45p 37.08p 37.12p 127
11/11/2015 37.78p 37.78p 37.01p 37.49p 2060
10/11/2015 37.83p 37.86p 37.24p 37.72p 67
09/11/2015 37.85p 37.85p 37.18p 37.85p 888
06/11/2015 37.35p 37.87p 37.35p 37.86p 2717
05/11/2015 37.14p 37.70p 36.79p 37.26p 0
04/11/2015 36.84p 37.29p 36.70p 37.13p 901
03/11/2015 36.78p 37.29p 36.53p 36.83p 0
02/11/2015 36.60p 36.65p 35.96p 36.58p 0
30/10/2015 36.17p 36.17p 36.10p 36.22p 1128
29/10/2015 36.29p 36.43p 35.54p 36.05p 0
28/10/2015 35.95p 36.43p 35.69p 36.43p 4000
27/10/2015 35.88p 36.38p 35.35p 35.92p 0
26/10/2015 35.80p 35.97p 35.33p 35.81p 547
23/10/2015 35.96p 35.96p 35.65p 35.65p 9704
22/10/2015 35.24p 35.71p 35.24p 35.76p 4416
21/10/2015 35.17p 35.44p 35.17p 35.39p 2146
20/10/2015 35.44p 35.44p 35.02p 35.06p 4836
19/10/2015 35.20p 35.54p 35.20p 35.20p 115
16/10/2015 35.35p 35.73p 34.51p 34.92p 0
15/10/2015 35.17p 35.17p 35.05p 35.08p 574
14/10/2015 35.19p 35.19p 35.02p 35.06p 3411
13/10/2015 35.26p 35.42p 35.03p 35.19p 625
12/10/2015 35.25p 35.73p 34.66p 35.19p 0
09/10/2015 35.26p 35.75p 34.69p 35.32p 0
08/10/2015 35.12p 35.37p 35.12p 35.38p 374

*Close Price adjusted for both dividends and splits