Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
07/10/2015 35.40p 35.92p 34.70p 35.46p 0
06/10/2015 35.48p 35.99p 35.10p 35.46p 0
05/10/2015 35.45p 35.83p 34.96p 35.38p 0
02/10/2015 35.21p 35.21p 34.99p 35.06p 959
01/10/2015 34.46p 35.03p 34.26p 34.88p 0
30/09/2015 34.61p 34.62p 33.75p 34.26p 3521
29/09/2015 33.96p 34.34p 33.61p 34.19p 0
28/09/2015 33.79p 33.97p 33.79p 33.94p 26
25/09/2015 33.99p 34.28p 33.57p 34.10p 13591
24/09/2015 33.83p 33.83p 33.45p 33.45p 665
23/09/2015 33.66p 34.26p 33.41p 33.66p 0
22/09/2015 34.06p 34.06p 33.01p 33.49p 460
21/09/2015 34.15p 34.18p 33.57p 34.06p 2622
18/09/2015 33.59p 34.14p 33.59p 34.04p 94
17/09/2015 34.00p 34.10p 33.99p 34.08p 8000
16/09/2015 33.94p 34.18p 33.66p 34.18p 0
15/09/2015 33.53p 33.92p 33.40p 33.83p 241
14/09/2015 33.74p 34.08p 33.01p 33.58p 0
11/09/2015 33.92p 34.56p 33.04p 33.50p 0
10/09/2015 33.85p 33.94p 33.63p 33.74p 482
09/09/2015 33.97p 34.31p 33.38p 33.94p 0
08/09/2015 33.65p 34.01p 33.22p 34.01p 0
07/09/2015 33.64p 34.01p 33.19p 33.49p 0
04/09/2015 33.56p 34.21p 33.01p 33.53p 0
03/09/2015 33.69p 34.14p 33.38p 33.99p 0
02/09/2015 33.76p 34.25p 33.11p 33.55p 0
01/09/2015 33.79p 34.37p 33.26p 33.74p 0
28/08/2015 34.04p 34.04p 33.81p 33.81p 771
27/08/2015 33.88p 34.16p 33.50p 34.06p 0
26/08/2015 33.19p 33.51p 33.19p 33.50p 12517
25/08/2015 32.60p 33.67p 32.48p 33.51p 0
24/08/2015 32.09p 32.74p 31.81p 32.48p 0
21/08/2015 32.75p 33.10p 32.00p 32.67p 0
20/08/2015 33.26p 33.26p 32.64p 32.67p 728
19/08/2015 33.52p 33.52p 32.90p 33.35p 769
18/08/2015 33.44p 33.86p 33.19p 33.86p 0
17/08/2015 33.74p 34.19p 32.78p 33.21p 0
14/08/2015 33.55p 33.68p 33.55p 24.40p 4496
13/08/2015 33.32p 33.53p 33.01p 24.40p 6847
12/08/2015 32.65p 33.42p 32.38p 24.40p 0
11/08/2015 33.56p 33.57p 32.63p 24.40p 1631
10/08/2015 33.62p 33.63p 33.10p 24.40p 8873
07/08/2015 33.51p 34.13p 32.94p 24.40p 0
06/08/2015 33.49p 33.68p 33.05p 24.40p 0
05/08/2015 33.64p 33.64p 33.04p 24.40p 1075
04/08/2015 33.37p 33.99p 33.23p 24.40p 0
03/08/2015 33.28p 33.51p 33.28p 24.40p 4142
31/07/2015 33.15p 33.44p 32.82p 24.40p 0
30/07/2015 32.51p 32.99p 32.51p 24.40p 300
29/07/2015 32.63p 32.63p 32.54p 24.40p 1116
28/07/2015 32.12p 32.61p 32.12p 24.40p 13408
27/07/2015 31.93p 32.22p 31.66p 24.40p 5000
24/07/2015 32.38p 32.49p 31.98p 24.40p 484
23/07/2015 32.56p 32.56p 31.99p 24.40p 2178
22/07/2015 32.37p 32.48p 31.97p 24.40p 23021
21/07/2015 32.81p 33.40p 31.97p 24.40p 0
20/07/2015 32.80p 33.09p 32.80p 24.40p 1044
17/07/2015 33.40p 33.40p 32.40p 24.40p 17166
16/07/2015 32.48p 33.40p 32.48p 24.40p 27298
15/07/2015 32.60p 32.69p 31.98p 24.40p 0
14/07/2015 32.76p 32.76p 32.06p 24.40p 30099
13/07/2015 32.86p 33.32p 32.86p 24.40p 64053
10/07/2015 32.78p 33.19p 32.43p 24.40p 0
09/07/2015 32.47p 32.63p 32.14p 24.40p 20081
08/07/2015 32.46p 32.50p 32.46p 24.40p 5234
07/07/2015 32.63p 32.63p 32.03p 24.40p 2001
06/07/2015 32.60p 32.60p 31.96p 24.40p 1884
03/07/2015 32.51p 32.58p 32.45p 24.40p 1230
02/07/2015 32.74p 33.31p 32.04p 24.40p 0
01/07/2015 32.75p 33.24p 32.53p 24.40p 4010
30/06/2015 32.13p 32.71p 31.95p 24.40p 0
29/06/2015 31.92p 32.68p 31.91p 24.40p 0
26/06/2015 32.53p 32.53p 32.09p 24.40p 354
25/06/2015 32.37p 32.53p 32.04p 24.40p 6726
24/06/2015 32.85p 32.85p 32.02p 24.40p 3569
23/06/2015 32.78p 33.28p 32.44p 24.40p 0
22/06/2015 32.43p 32.63p 32.43p 24.40p 5542
19/06/2015 32.49p 32.97p 31.58p 24.40p 0
18/06/2015 31.81p 32.63p 31.64p 24.40p 0
17/06/2015 32.48p 32.98p 31.65p 24.40p 0
16/06/2015 32.08p 32.69p 31.93p 24.40p 0
15/06/2015 32.20p 32.57p 31.85p 24.40p 0
12/06/2015 32.46p 32.58p 32.06p 24.40p 0
11/06/2015 32.92p 33.54p 32.05p 24.40p 0
10/06/2015 32.56p 33.06p 32.50p 24.40p 0
09/06/2015 32.28p 32.50p 32.28p 24.40p 204
08/06/2015 32.43p 33.20p 31.90p 24.40p 0
05/06/2015 32.40p 32.56p 31.95p 24.40p 6317
04/06/2015 32.53p 32.54p 31.99p 24.40p 61
03/06/2015 32.29p 32.72p 32.05p 24.40p 0
02/06/2015 32.22p 32.85p 31.91p 24.40p 0
01/06/2015 32.04p 32.66p 31.58p 24.40p 0
29/05/2015 32.42p 32.42p 31.67p 24.40p 305
28/05/2015 32.51p 32.68p 32.21p 24.40p 270
27/05/2015 32.63p 32.69p 32.19p 24.40p 301
26/05/2015 32.35p 32.92p 31.94p 24.40p 0
22/05/2015 33.08p 33.08p 32.04p 24.40p 0
21/05/2015 32.74p 32.92p 32.74p 24.40p 1230
20/05/2015 32.74p 33.01p 32.42p 24.40p 0
19/05/2015 32.88p 33.01p 32.88p 24.40p 1482
18/05/2015 32.79p 32.79p 32.10p 24.40p 32154
15/05/2015 32.63p 32.90p 32.24p 24.40p 2500
14/05/2015 32.47p 32.96p 32.27p 24.40p 0
13/05/2015 32.99p 32.99p 31.99p 24.40p 1
12/05/2015 33.19p 33.19p 32.83p 24.40p 1228
11/05/2015 33.19p 33.94p 32.99p 24.40p 0
08/05/2015 32.53p 33.38p 32.43p 24.40p 5234
07/05/2015 32.03p 32.45p 31.88p 24.40p 7029
06/05/2015 31.52p 32.40p 31.52p 24.40p 1228
05/05/2015 31.55p 31.90p 30.95p 24.40p 0
01/05/2015 31.40p 31.40p 31.40p 24.40p 0
30/04/2015 31.31p 31.40p 31.31p 24.40p 3802
29/04/2015 32.31p 32.50p 31.67p 24.40p 2938
28/04/2015 32.22p 32.30p 32.22p 24.40p 1228
27/04/2015 31.05p 31.90p 31.05p 24.40p 400
24/04/2015 31.18p 31.90p 30.81p 24.40p 0
23/04/2015 30.82p 31.41p 30.80p 24.40p 0
22/04/2015 31.09p 31.09p 30.50p 24.40p 83
21/04/2015 31.02p 31.27p 30.68p 24.40p 0
20/04/2015 30.58p 31.33p 30.40p 24.40p 0
17/04/2015 31.19p 31.19p 30.39p 24.40p 2938
16/04/2015 32.38p 32.38p 31.62p 24.40p 25000
15/04/2015 31.41p 31.94p 31.41p 24.40p 2291
14/04/2015 30.57p 31.10p 30.16p 24.40p 0
13/04/2015 30.59p 30.69p 29.93p 24.40p 340495
10/04/2015 30.70p 30.75p 30.26p 24.40p 2093
09/04/2015 30.67p 30.83p 30.67p 24.40p 85000
08/04/2015 30.65p 30.66p 30.20p 24.40p 45000
07/04/2015 30.58p 30.63p 30.58p 24.40p 330000
02/04/2015 30.60p 31.07p 30.15p 24.40p 0
01/04/2015 30.62p 30.84p 30.18p 24.40p 0
31/03/2015 30.58p 31.17p 30.17p 24.40p 0
30/03/2015 30.61p 31.02p 30.22p 24.40p 0
27/03/2015 30.58p 31.01p 30.17p 24.40p 0
26/03/2015 30.47p 31.02p 29.97p 24.40p 0
25/03/2015 30.57p 30.60p 30.11p 24.40p 65284
24/03/2015 30.58p 30.58p 30.55p 24.40p 12548
23/03/2015 30.58p 31.02p 30.15p 24.40p 0
20/03/2015 30.63p 30.63p 30.11p 24.40p 2970
19/03/2015 30.65p 30.67p 30.63p 24.40p 155
18/03/2015 30.67p 30.68p 30.18p 24.40p 1620
17/03/2015 30.69p 30.69p 30.68p 24.40p 113
16/03/2015 30.67p 30.74p 30.18p 24.40p 122
13/03/2015 30.67p 30.73p 30.25p 24.40p 1234
12/03/2015 30.75p 31.34p 30.20p 24.40p 0
11/03/2015 30.72p 30.82p 30.32p 24.40p 26727
10/03/2015 30.68p 30.79p 30.23p 24.40p 26023
09/03/2015 30.08p 30.65p 30.08p 24.40p 101226
06/03/2015 30.13p 30.60p 29.67p 24.40p 0
05/03/2015 30.14p 30.22p 29.72p 24.40p 1409
04/03/2015 30.22p 30.22p 29.71p 24.40p 92474
03/03/2015 29.58p 30.67p 29.58p 24.40p 26055
02/03/2015 29.43p 29.64p 29.17p 24.40p 744
27/02/2015 29.38p 29.52p 29.09p 24.40p 100000
26/02/2015 29.25p 29.79p 29.00p 24.40p 0
25/02/2015 29.24p 29.30p 29.24p 24.40p 30000
24/02/2015 29.15p 29.32p 29.15p 24.40p 31230
23/02/2015 29.17p 29.24p 28.81p 24.40p 158
20/02/2015 29.26p 29.26p 29.22p 24.40p 2970
19/02/2015 29.26p 29.31p 29.26p 24.40p 1773
18/02/2015 29.31p 29.39p 29.28p 24.40p 112579
17/02/2015 29.42p 29.42p 29.22p 24.40p 14450
16/02/2015 29.16p 29.33p 29.16p 24.40p 30590
13/02/2015 29.38p 29.38p 29.16p 24.40p 33847
12/02/2015 29.29p 29.75p 28.97p 24.40p 0
11/02/2015 29.32p 29.38p 29.22p 24.40p 3288
10/02/2015 29.26p 29.37p 29.25p 24.40p 420
09/02/2015 29.49p 29.49p 29.30p 24.40p 673
06/02/2015 29.60p 30.17p 29.14p 24.40p 0
05/02/2015 29.32p 29.74p 29.32p 24.40p 348
04/02/2015 29.25p 29.50p 29.25p 24.40p 441
03/02/2015 29.33p 29.45p 28.93p 24.40p 13283
02/02/2015 29.06p 29.24p 29.00p 24.40p 2894
30/01/2015 28.98p 29.27p 28.61p 24.40p 9251
29/01/2015 28.82p 29.39p 28.65p 24.40p 262182
28/01/2015 28.61p 28.61p 28.06p 24.40p 52787
27/01/2015 28.53p 28.53p 28.40p 24.40p 6
26/01/2015 28.65p 28.65p 28.45p 24.40p 1154
23/01/2015 28.87p 28.97p 28.76p 24.40p 1039314
22/01/2015 28.63p 28.82p 28.36p 24.40p 1103075
21/01/2015 25.28p 25.59p 24.98p 24.40p 10255
20/01/2015 25.67p 25.92p 25.03p 24.40p 0
19/01/2015 24.91p 25.73p 24.74p 24.40p 0
16/01/2015 25.58p 25.65p 25.05p 24.40p 22
15/01/2015 24.33p 25.19p 24.15p 24.40p 0
14/01/2015 23.67p 24.32p 23.67p 24.40p 4734
13/01/2015 23.78p 24.01p 23.67p 24.40p 1055
12/01/2015 23.43p 23.76p 23.41p 24.40p 6
09/01/2015 23.56p 23.56p 23.22p 24.40p 238
08/01/2015 23.86p 24.06p 23.28p 24.40p 0
07/01/2015 23.41p 23.64p 23.26p 24.40p 298
06/01/2015 23.52p 23.64p 22.98p 24.40p 2336
05/01/2015 23.76p 23.91p 23.15p 24.40p 0
02/01/2015 23.51p 23.85p 23.27p 24.40p 0
31/12/2014 23.50p 23.50p 23.50p 24.40p 0
30/12/2014 23.43p 23.50p 23.43p 24.40p 46
29/12/2014 23.50p 23.86p 23.30p 24.40p 0
24/12/2014 23.45p 23.55p 23.45p 24.40p 0
23/12/2014 23.06p 23.46p 22.95p 24.40p 0
22/12/2014 22.92p 23.03p 22.60p 24.40p 1462

*Close Price adjusted for both dividends and splits