Frankfurt - Delayed Quote EUR
Genesis Energy Limited (1G6.F)
1.1500
+0.0100
+(0.88%)
As of 8:08:39 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,800 |
| May 8, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 7, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 6, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| May 5, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| May 2, 2025 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 30, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 29, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 28, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 25, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 24, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 23, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 22, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 17, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 16, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 15, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 14, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 11, 2025 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 10, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 9, 2025 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Apr 8, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 7, 2025 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 4, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 3, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 2, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 1, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 31, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 28, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 27, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 26, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 25, 2025 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 24, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 21, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 20, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 19, 2025 | 0.03741967 Dividend | |||||
| Mar 19, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 18, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0587 | - |
| Mar 17, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0681 | - |
| Mar 14, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0868 | - |
| Mar 13, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0774 | - |
| Mar 12, 2025 | 1.1100 | 1.2600 | 1.1100 | 1.2600 | 1.1805 | 1,800 |
| Mar 11, 2025 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0493 | - |
| Mar 10, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0587 | - |
| Mar 7, 2025 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.1243 | - |
| Mar 6, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0681 | - |
| Mar 5, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0587 | - |