Gildemeister AG (0OP0) Share Price

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

Date Open High Low Close* Volume
07/03/2014 23.49p 23.49p 22.77p 23.15p 784
06/03/2014 23.41p 23.42p 23.03p 23.33p 490
05/03/2014 23.47p 23.80p 22.63p 23.36p 0
04/03/2014 22.67p 23.32p 22.63p 23.30p 639
03/03/2014 22.89p 23.04p 22.44p 22.75p 500
28/02/2014 23.78p 23.94p 23.15p 23.52p 0
27/02/2014 23.79p 23.79p 23.55p 23.55p 320
26/02/2014 24.14p 24.20p 23.64p 24.07p 1579
25/02/2014 24.38p 24.38p 23.95p 24.27p 302
24/02/2014 24.56p 24.73p 24.56p 24.72p 189
21/02/2014 24.47p 24.71p 24.27p 24.63p 30
20/02/2014 23.69p 24.26p 23.69p 24.25p 180
19/02/2014 24.64p 25.21p 24.13p 24.44p 0
18/02/2014 25.00p 25.13p 24.57p 24.87p 0
17/02/2014 24.86p 25.06p 24.71p 24.98p 412
14/02/2014 25.20p 25.22p 24.22p 24.84p 0
13/02/2014 24.29p 25.05p 24.22p 24.67p 8691
12/02/2014 24.26p 24.66p 24.25p 24.66p 8691
11/02/2014 23.70p 23.95p 22.49p 23.91p 0
10/02/2014 23.67p 23.95p 22.49p 23.42p 0
07/02/2014 23.66p 23.81p 22.49p 23.48p 30
06/02/2014 23.16p 23.75p 22.49p 23.39p 0
05/02/2014 22.81p 23.47p 22.49p 23.01p 0
04/02/2014 22.49p 22.86p 22.49p 22.86p 7749
03/02/2014 23.74p 24.27p 22.73p 23.05p 0
31/01/2014 23.68p 24.27p 22.91p 23.83p 0
30/01/2014 23.52p 24.27p 22.91p 23.24p 0
29/01/2014 24.27p 24.27p 23.00p 23.60p 0
28/01/2014 23.67p 23.88p 23.00p 23.81p 300
27/01/2014 23.38p 23.38p 23.09p 23.17p 6152
24/01/2014 25.34p 25.99p 23.51p 23.80p 0
23/01/2014 25.71p 25.84p 25.06p 25.47p 1142
22/01/2014 25.71p 25.89p 25.71p 25.89p 1190
21/01/2014 25.57p 26.35p 24.92p 25.67p 0
20/01/2014 25.98p 26.35p 24.92p 25.51p 0
17/01/2014 25.41p 25.86p 24.92p 25.81p 0
16/01/2014 25.40p 25.58p 25.17p 25.33p 1500
15/01/2014 25.81p 25.94p 25.15p 25.34p 75
14/01/2014 25.52p 25.65p 25.22p 25.39p 2895
13/01/2014 25.28p 25.89p 22.97p 25.39p 0
10/01/2014 24.50p 25.18p 22.97p 24.89p 1007
09/01/2014 24.65p 25.00p 22.97p 24.52p 0
08/01/2014 24.58p 24.66p 22.97p 24.26p 0
07/01/2014 23.56p 24.26p 22.97p 24.10p 400
06/01/2014 23.36p 23.84p 22.97p 23.43p 0
03/01/2014 22.97p 23.47p 22.97p 23.47p 53
02/01/2014 23.39p 23.85p 22.53p 23.15p 0
31/12/2013 23.23p 23.85p 22.53p 23.23p 0
30/12/2013 23.34p 23.85p 22.53p 23.15p 0
27/12/2013 23.10p 23.67p 22.53p 23.44p 0
24/12/2013 22.93p 23.67p 22.53p 22.93p 0
23/12/2013 22.83p 23.67p 22.53p 22.91p 5075
20/12/2013 23.10p 23.67p 22.53p 22.82p 0
19/12/2013 23.66p 23.67p 22.67p 23.00p 0
18/12/2013 22.97p 23.56p 22.67p 23.02p 123
17/12/2013 22.81p 23.20p 22.81p 23.17p 5000
16/12/2013 21.83p 22.72p 21.83p 22.42p 120
13/12/2013 21.75p 22.54p 21.56p 21.92p 0
12/12/2013 22.09p 22.54p 21.56p 21.85p 0
11/12/2013 22.17p 22.34p 22.01p 22.24p 10579
10/12/2013 21.90p 22.37p 21.02p 22.23p 1083
09/12/2013 21.83p 22.26p 21.02p 21.77p 0
06/12/2013 21.25p 21.71p 21.02p 21.71p 10763
05/12/2013 21.50p 22.97p 21.22p 21.53p 0
04/12/2013 21.60p 22.97p 21.46p 21.77p 0
03/12/2013 22.06p 22.97p 21.52p 21.79p 171
02/12/2013 22.39p 22.58p 22.24p 22.58p 500
29/11/2013 23.01p 23.52p 22.42p 22.73p 0
28/11/2013 23.21p 23.52p 22.85p 23.14p 0
27/11/2013 22.97p 23.40p 22.90p 23.21p 0
26/11/2013 23.14p 23.14p 23.04p 23.05p 8908
25/11/2013 23.12p 23.12p 22.90p 22.90p 3361
22/11/2013 23.02p 23.26p 22.43p 23.02p 0
21/11/2013 22.55p 22.83p 22.43p 22.77p 32
20/11/2013 22.58p 22.71p 22.49p 22.67p 2349
19/11/2013 23.07p 23.52p 22.33p 22.62p 0
18/11/2013 22.77p 23.27p 22.77p 23.27p 4500
15/11/2013 22.97p 22.97p 22.70p 22.81p 5000
14/11/2013 23.25p 23.25p 22.73p 23.01p 100
13/11/2013 23.34p 23.34p 22.57p 22.86p 7173
12/11/2013 23.90p 23.90p 23.43p 23.77p 37
11/11/2013 23.20p 24.17p 23.00p 24.00p 0
08/11/2013 24.03p 24.05p 24.03p 24.05p 186
07/11/2013 24.48p 24.48p 24.13p 24.33p 2660
06/11/2013 24.11p 24.77p 23.35p 24.42p 0
05/11/2013 24.14p 24.48p 23.35p 23.99p 0
04/11/2013 23.95p 24.38p 23.35p 24.00p 0
01/11/2013 24.07p 24.36p 23.35p 23.75p 0
31/10/2013 23.89p 24.36p 23.89p 23.90p 200
30/10/2013 23.57p 24.00p 23.57p 23.81p 1300
29/10/2013 22.00p 23.66p 21.89p 23.66p 6516
28/10/2013 22.22p 22.22p 21.60p 21.60p 3291
25/10/2013 21.97p 22.25p 21.97p 22.25p 627
24/10/2013 22.06p 22.50p 21.56p 22.02p 0
23/10/2013 22.25p 22.50p 21.56p 21.90p 90
22/10/2013 22.90p 23.55p 21.82p 22.74p 0
21/10/2013 22.85p 23.25p 21.82p 23.00p 0
18/10/2013 22.37p 22.88p 21.82p 22.66p 0
17/10/2013 21.95p 22.44p 21.82p 22.36p 0
16/10/2013 21.99p 22.01p 21.99p 22.01p 100
15/10/2013 21.47p 22.21p 21.47p 22.21p 9146
14/10/2013 20.94p 21.43p 15.45p 21.25p 0
11/10/2013 21.08p 21.22p 15.45p 20.83p 0
10/10/2013 20.50p 21.16p 15.45p 20.39p 0
09/10/2013 20.31p 21.16p 15.45p 20.39p 1300
08/10/2013 20.27p 21.16p 15.45p 20.40p 0
07/10/2013 20.20p 21.16p 15.45p 20.40p 0
04/10/2013 20.22p 21.16p 15.45p 20.29p 0
03/10/2013 20.58p 21.16p 15.45p 20.47p 0
02/10/2013 20.53p 21.16p 15.45p 20.47p 1398
01/10/2013 20.17p 21.16p 15.45p 20.47p 0
30/09/2013 19.97p 21.16p 15.45p 20.47p 9
27/09/2013 20.28p 21.16p 15.45p 20.47p 10748
26/09/2013 19.92p 21.16p 15.45p 20.47p 0
25/09/2013 20.60p 21.16p 15.45p 20.47p 19841
24/09/2013 21.05p 21.16p 15.45p 20.47p 0
23/09/2013 20.38p 20.75p 15.45p 20.47p 0
20/09/2013 20.00p 20.32p 15.45p 19.82p 100
19/09/2013 19.45p 20.06p 15.45p 19.82p 2275
18/09/2013 18.86p 19.24p 15.45p 18.88p 1111
17/09/2013 19.06p 19.22p 15.45p 18.88p 0
16/09/2013 18.86p 19.22p 15.45p 18.88p 122
13/09/2013 18.84p 18.91p 15.45p 18.15p 18140
12/09/2013 18.42p 18.77p 15.45p 18.15p 0
11/09/2013 17.63p 18.53p 15.45p 18.15p 0
10/09/2013 16.96p 18.38p 15.45p 17.23p 0
09/09/2013 16.93p 18.38p 15.45p 16.95p 0
06/09/2013 16.34p 18.38p 15.45p 16.95p 0
05/09/2013 15.56p 18.38p 15.45p 15.90p 1000
04/09/2013 16.06p 18.38p 15.45p 15.90p 0
03/09/2013 16.16p 18.38p 15.72p 16.80p 0
02/09/2013 16.75p 18.38p 15.72p 16.80p 600
30/08/2013 17.07p 18.38p 15.72p 16.80p 174
29/08/2013 16.10p 17.88p 15.29p 16.34p 0
28/08/2013 15.95p 17.88p 15.29p 16.34p 9476
27/08/2013 16.33p 17.88p 15.29p 16.00p 2520
23/08/2013 16.37p 17.88p 15.29p 16.34p 0
22/08/2013 15.85p 17.88p 15.29p 16.34p 0
21/08/2013 15.77p 17.88p 15.29p 15.56p 1521
20/08/2013 15.94p 17.88p 15.29p 16.44p 3500
19/08/2013 16.39p 17.88p 15.29p 16.44p 1884
16/08/2013 16.26p 17.88p 15.29p 16.44p 0
15/08/2013 16.62p 17.88p 15.29p 16.44p 460
14/08/2013 16.51p 17.88p 15.29p 16.44p 780
13/08/2013 16.57p 17.88p 15.29p 16.44p 332
12/08/2013 16.41p 17.88p 15.29p 16.20p 2120
09/08/2013 16.55p 17.88p 15.29p 16.46p 361
08/08/2013 16.37p 17.88p 15.29p 16.46p 7845
07/08/2013 16.74p 17.88p 15.29p 16.46p 4902
06/08/2013 16.68p 17.88p 15.29p 16.46p 6673
05/08/2013 16.78p 17.88p 15.29p 16.46p 2921
02/08/2013 17.05p 17.88p 15.29p 17.30p 11051
01/08/2013 17.07p 17.88p 15.29p 17.30p 0
31/07/2013 16.93p 17.88p 15.29p 17.30p 535
30/07/2013 17.29p 17.88p 15.29p 17.30p 0
29/07/2013 17.16p 17.88p 15.29p 17.30p 66
26/07/2013 17.18p 17.88p 15.29p 17.55p 0
25/07/2013 17.47p 17.88p 15.29p 17.55p 0
24/07/2013 17.36p 17.88p 15.29p 17.55p 0
23/07/2013 17.53p 17.88p 15.29p 17.55p 0
22/07/2013 17.34p 17.88p 15.29p 17.55p 0
19/07/2013 17.18p 17.88p 15.29p 17.55p 4616
18/07/2013 17.41p 17.88p 15.29p 17.55p 0
17/07/2013 17.36p 17.88p 15.29p 17.55p 1681
16/07/2013 17.53p 17.88p 15.29p 17.55p 0
15/07/2013 17.66p 17.74p 15.29p 17.55p 0
12/07/2013 17.64p 17.74p 15.29p 17.55p 90
11/07/2013 17.51p 17.55p 15.29p 17.55p 0
10/07/2013 17.09p 17.35p 15.29p 16.80p 257
09/07/2013 16.83p 17.35p 15.29p 16.80p 0
08/07/2013 16.78p 17.35p 15.29p 16.77p 0
05/07/2013 16.76p 17.35p 15.29p 16.77p 0
04/07/2013 16.50p 17.35p 15.29p 16.77p 0
03/07/2013 16.38p 17.35p 15.29p 16.77p 0
02/07/2013 16.87p 17.35p 15.29p 16.77p 0
01/07/2013 16.80p 17.35p 15.29p 16.87p 0
28/06/2013 17.19p 17.35p 15.29p 16.87p 0
27/06/2013 16.82p 17.24p 15.29p 16.87p 0
26/06/2013 16.13p 16.59p 15.29p 16.02p 0
25/06/2013 15.54p 15.92p 15.29p 15.30p 466
24/06/2013 15.82p 16.48p 15.20p 15.86p 0
21/06/2013 16.14p 16.48p 15.51p 15.86p 0
20/06/2013 16.26p 16.26p 15.72p 16.05p 1905
19/06/2013 16.40p 17.15p 16.31p 16.89p 0
18/06/2013 16.66p 17.15p 16.34p 16.89p 0
17/06/2013 16.71p 16.89p 16.71p 16.89p 8412
14/06/2013 16.77p 16.89p 16.43p 16.89p 701
13/06/2013 16.24p 16.56p 15.88p 16.15p 7072
12/06/2013 16.66p 16.84p 16.44p 16.84p 793
11/06/2013 16.83p 17.12p 16.42p 16.84p 897
10/06/2013 16.72p 17.03p 16.60p 16.84p 357
07/06/2013 16.59p 16.59p 16.34p 16.40p 751
06/06/2013 16.82p 17.31p 16.52p 17.19p 0
05/06/2013 17.03p 17.23p 16.56p 17.19p 2517
04/06/2013 17.26p 17.57p 16.86p 17.19p 0
03/06/2013 17.12p 17.22p 16.90p 17.19p 180
31/05/2013 17.37p 17.39p 17.19p 17.19p 6505
30/05/2013 17.18p 17.69p 16.84p 17.19p 0
29/05/2013 17.29p 17.69p 16.84p 17.19p 0
28/05/2013 17.34p 17.69p 16.84p 17.19p 0

*Close Price adjusted for both dividends and splits