Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Gek Terna S.A. (1GT.F)

18.21
-0.05
(-0.27%)
At close: April 29 at 8:10:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202518.2118.2118.2118.2118.2110
Apr 28, 202518.2618.2618.2618.2618.26-
Apr 25, 202518.1618.1618.1618.1618.16-
Apr 24, 202518.3218.3218.3218.3218.32-
Apr 23, 202518.2218.8218.2218.8218.8210
Apr 22, 202518.1718.7418.1718.7418.7420
Apr 17, 202518.2618.2618.2618.2618.26-
Apr 16, 202518.4018.4018.4018.4018.40-
Apr 15, 202518.1218.1218.1218.1218.12-
Apr 14, 202517.6817.6817.6817.6817.68-
Apr 11, 202517.6817.6817.6817.6817.68-
Apr 10, 202517.3917.3917.3917.3917.39-
Apr 9, 202517.0417.1117.0417.1117.11200
Apr 8, 202516.9018.2116.9018.2118.21480
Apr 7, 202517.2117.2116.8316.8316.83500
Apr 4, 202519.0219.0218.5418.5418.54412
Apr 3, 202519.3019.3019.0619.0619.06150
Apr 2, 202519.0619.0619.0619.0619.06-
Apr 1, 202518.8618.8618.8618.8618.86-
Mar 31, 202519.5019.5019.5019.5019.50-
Mar 28, 202519.2819.2819.2819.2819.28-
Mar 27, 202519.9619.9619.9619.9619.96112
Mar 26, 202518.7019.9018.7019.9019.9049
Mar 25, 202519.1019.1019.1019.1019.10-
Mar 24, 202518.3818.3818.3818.3818.38-
Mar 21, 202518.7618.7618.7618.7618.76-
Mar 20, 202518.5018.5018.5018.5018.50-
Mar 19, 202518.3218.3218.3218.3218.32-
Mar 18, 202518.4218.4218.4218.4218.42-
Mar 17, 202518.4618.4618.4618.4618.46-
Mar 14, 202518.4418.4418.4418.4418.44-
Mar 13, 202518.2818.5218.2818.5218.5225
Mar 12, 202518.0218.0218.0218.0218.02-
Mar 11, 202518.2618.2618.2618.2618.26-
Mar 10, 202518.2218.2218.2218.2218.22-
Mar 7, 202518.2818.2818.2818.2818.28-
Mar 6, 202518.4018.5018.3018.3018.30350
Mar 5, 202518.0218.0218.0218.0218.02-
Mar 4, 202518.0218.0218.0218.0218.02-
Mar 3, 202518.1818.1818.1818.1818.18-
Feb 28, 202518.1818.1818.1818.1818.18-
Feb 27, 202518.0218.1018.0218.1018.10490
Feb 26, 202518.1618.1618.1618.1618.16-
Feb 25, 202518.4418.4418.4418.4418.44-
Feb 24, 202518.5618.5618.5618.5618.56-
Feb 21, 202518.5618.5618.5618.5618.56-
Feb 20, 202518.5218.5218.5218.5218.52-
Feb 19, 202518.6818.6818.6818.6818.68-
Feb 18, 202518.7018.7018.7018.7018.70-
Feb 17, 202518.7218.7218.7218.7218.72-
Feb 14, 202518.6418.6418.6418.6418.64-
Feb 13, 202518.4818.4818.4818.4818.48-
Feb 12, 202518.3818.4018.3818.4018.40500
Feb 11, 202518.4018.4018.4018.4018.40-
Feb 10, 202518.3418.3418.3418.3418.34-
Feb 7, 202518.1818.1818.1818.1818.18-
Feb 6, 202517.9218.7017.9218.7018.7080
Feb 5, 202517.7617.7617.7617.7617.76-
Feb 4, 202517.8817.8817.8817.8817.88-
Feb 3, 202517.9817.9817.9817.9817.98-
Jan 31, 202518.4018.4618.4018.4618.4650
Jan 30, 202518.2018.2018.2018.2018.20-
Jan 29, 202518.1218.1218.1218.1218.12-
Jan 28, 202518.1818.7217.8018.3618.361,073
Jan 27, 202518.3618.3618.3618.3618.36-
Jan 24, 202518.3818.4618.3818.4618.46220
Jan 23, 202518.3818.3818.3818.3818.38-
Jan 22, 202518.2018.2018.2018.2018.20-
Jan 21, 202518.0818.0818.0818.0818.08-
Jan 20, 202518.0818.0818.0818.0818.08-
Jan 17, 202518.0418.0418.0418.0418.04-
Jan 16, 202518.0418.0418.0418.0418.04-
Jan 15, 202518.0818.0818.0818.0818.08-
Jan 14, 202518.1418.1418.1418.1418.14-
Jan 13, 202518.1618.1618.1618.1618.16-
Jan 10, 202518.2618.2618.2618.2618.26-
Jan 9, 202518.0818.0818.0818.0818.08-
Jan 8, 202518.2018.2018.2018.2018.20-
Jan 7, 202518.1818.1817.7417.7417.741,000
Jan 6, 202518.1618.2218.0018.0018.00600
Jan 3, 202518.1618.1618.1618.1618.16-
Jan 2, 202518.1618.1618.1618.1618.16-
Dec 30, 202418.1418.1418.1418.1418.14-
Dec 27, 202418.1018.8818.1018.8818.88100
Dec 23, 202417.8817.8817.8817.8817.88-
Dec 20, 202418.1018.1018.1018.1018.10-
Dec 19, 202418.0618.0618.0618.0618.06-
Dec 18, 202418.0618.0618.0218.0218.02180
Dec 17, 202418.1018.1018.1018.1018.10-
Dec 16, 202417.8217.8217.8217.8217.82300
Dec 13, 202418.1418.2218.1418.2218.22120
Dec 12, 202418.2618.2618.2618.2618.26-
Dec 11, 202418.0818.0818.0818.0818.08-
Dec 10, 202418.3418.3418.3418.3418.34-
Dec 9, 202418.3818.3818.3818.3818.38-
Dec 6, 202418.5018.5018.5018.5018.50-
Dec 5, 202418.5818.5818.5818.5818.58-
Dec 4, 202418.4418.4418.4418.4418.44-
Dec 3, 202418.4818.4818.4818.4818.48-
Dec 2, 202418.3018.6018.3018.6018.60600
Nov 29, 202418.2618.2618.2618.2618.26-
Nov 28, 202418.1818.1818.1818.1818.18-
Nov 27, 202418.0418.2018.0418.2018.201,200
Nov 26, 202417.8817.8817.8817.8817.88-
Nov 25, 202417.5818.0017.5818.0018.00100
Nov 22, 202417.2817.5017.2817.5017.50189
Nov 21, 202416.8616.8616.8616.8616.86-
Nov 20, 202416.7816.7816.7816.7816.78-
Nov 19, 202417.0417.0417.0417.0417.04-
Nov 18, 202417.2017.2017.2017.2017.20-
Nov 15, 202417.1417.1417.1417.1417.14-
Nov 14, 202417.0617.0617.0617.0617.06-
Nov 13, 202417.1017.1017.1017.1017.10-
Nov 12, 202417.1417.1417.1417.1417.14-
Nov 11, 202417.1617.1617.1617.1617.16-
Nov 8, 202417.1817.7217.1817.7217.72282
Nov 7, 202417.1017.1017.1017.1017.10-
Nov 6, 202416.8416.8416.8416.8416.84-
Nov 5, 202416.7616.7616.7616.7616.76-
Nov 4, 202416.8616.8616.8616.8616.86-
Nov 1, 202417.0017.0017.0017.0017.00-
Oct 31, 202417.1817.1817.1817.1817.18-
Oct 30, 202417.1617.3617.1617.3617.3680
Oct 29, 202417.2017.2017.2017.2017.2011
Oct 28, 202417.2017.2217.2017.2217.2210
Oct 25, 202417.2017.2417.2017.2417.2410
Oct 24, 202417.2017.2017.2017.2017.20-
Oct 23, 202417.2017.2017.2017.2017.204
Oct 22, 202417.4017.4017.4017.4017.40-
Oct 21, 202417.8017.8017.8017.8017.8015
Oct 18, 202417.3417.3417.3417.3417.34-
Oct 17, 202417.2817.9017.2817.9017.9010
Oct 16, 202417.2017.2017.2017.2017.20-
Oct 15, 202417.2417.2417.2417.2417.24-
Oct 14, 202417.3817.3817.2617.2617.2629
Oct 11, 202417.2817.2817.2817.2817.28-
Oct 10, 202417.3617.3617.3617.3617.36-
Oct 9, 202417.2217.2217.2217.2217.22-
Oct 8, 202417.2217.2217.2217.2217.22-
Oct 7, 202417.2217.2217.2217.2217.22-
Oct 4, 202417.0817.7017.0817.7017.7010
Oct 3, 202417.1417.1417.1417.1417.14-
Oct 2, 202417.3817.3817.3817.3817.38-
Oct 1, 202417.3417.3417.3417.3417.34-
Sep 30, 202417.3017.3017.3017.3017.30-
Sep 27, 202417.3017.3017.3017.3017.30-
Sep 26, 202417.3217.3217.3217.3217.32-
Sep 25, 202417.4017.4017.4017.4017.40-
Sep 24, 202417.2217.5017.2217.5017.5010
Sep 23, 202416.9216.9216.9216.9216.92-
Sep 20, 202416.9816.9816.9216.9216.92245
Sep 19, 202417.0417.0417.0417.0417.04-
Sep 18, 202417.1617.1617.1617.1617.16-
Sep 17, 202416.9816.9816.9816.9816.98-
Sep 16, 202416.9016.9016.9016.9016.90-
Sep 13, 202416.6817.2016.6817.2017.202,325
Sep 12, 202416.7416.7416.7416.7416.74-
Sep 11, 202416.9016.9016.8816.8816.88100
Sep 10, 202417.0017.0017.0017.0017.00-
Sep 9, 202417.1217.1217.1217.1217.12-
Sep 6, 202417.1617.1617.1617.1617.16-
Sep 5, 202417.0217.1017.0217.1017.1090
Sep 4, 202417.3017.3017.3017.3017.30-
Sep 3, 202417.3017.3017.3017.3017.30-
Sep 2, 202417.2017.2017.2017.2017.20-
Aug 30, 202417.0417.0417.0417.0417.04-
Aug 29, 202417.1017.1617.1017.1617.16250
Aug 28, 2024 0.25 Dividend
Aug 28, 202417.3817.8617.3817.8617.86218
Aug 27, 202417.3617.3617.3617.3617.11-
Aug 26, 202417.3417.3417.3417.3417.09-
Aug 23, 202417.7017.7017.7017.7017.45-
Aug 22, 202417.7017.7017.7017.7017.45-
Aug 21, 202417.7017.7017.7017.7017.45-
Aug 20, 202417.7017.7017.7017.7017.45-
Aug 19, 202417.2017.9417.2017.9417.68200
Aug 16, 202417.1817.1817.1817.1816.93-
Aug 15, 202416.9016.9016.9016.9016.66-
Aug 14, 202416.9016.9016.9016.9016.66-
Aug 13, 202416.8816.8816.8816.8816.64-
Aug 12, 202416.8416.8416.8416.8416.60-
Aug 9, 202416.7816.7816.7816.7816.54-
Aug 8, 202416.6216.6216.6216.6216.38-
Aug 7, 202415.9615.9615.9615.9615.73-
Aug 6, 202416.5016.5015.8015.8015.571,160
Aug 5, 202416.6016.8216.4016.4016.161,540
Aug 2, 202417.8018.0017.5017.5017.251,230
Aug 1, 202417.8018.3017.8018.3018.04450
Jul 31, 202417.8017.8017.8017.8017.54-
Jul 30, 202418.3818.3818.3818.3818.12350
Jul 29, 202417.5017.5017.5017.5017.25-
Jul 26, 202417.5018.2017.5018.2017.94500
Jul 25, 202417.8617.9817.6017.9817.726,305
Jul 24, 202418.0018.0017.9017.9017.64667
Jul 23, 202418.0018.0018.0018.0017.74-
Jul 22, 202418.3619.0018.2018.5818.31791
Jul 19, 202418.0018.0018.0018.0017.74-
Jul 18, 202418.3018.3017.9018.3018.041,944
Jul 17, 202417.5018.6417.5018.6418.376,311
Jul 16, 202417.2817.2817.2817.2817.03-
Jul 15, 202417.2417.2416.8416.8416.60350
Jul 12, 202417.2017.8417.2017.8417.5840
Jul 11, 202417.3017.3017.3017.3017.05-
Jul 10, 202416.9017.3216.9017.3217.07250
Jul 9, 202416.5417.6616.5417.6617.41107
Jul 8, 202416.3816.9816.3816.9816.74300
Jul 5, 202416.3816.3816.3816.3816.14-
Jul 4, 202416.3017.1016.3017.1016.8518
Jul 3, 202416.1216.1216.1216.1215.89-
Jul 2, 202416.2216.2216.2216.2215.99-
Jul 1, 202416.3216.3216.3216.3216.08-
Jun 28, 202416.2416.2416.2416.2416.01-
Jun 27, 202416.4016.4016.4016.4016.16-
Jun 26, 202416.2616.8416.2616.8416.60100
Jun 25, 202416.6816.6816.6816.6816.44-
Jun 24, 202416.5816.5816.5816.5816.34-
Jun 21, 202416.5816.5816.5816.5816.34-
Jun 20, 202416.3417.3816.3417.3817.13397
Jun 19, 202416.1216.1216.1216.1215.89-
Jun 18, 202416.0216.0216.0216.0215.79-
Jun 17, 202416.1416.1416.1416.1415.91-
Jun 14, 202416.2016.2016.2016.2015.97-
Jun 13, 202416.4216.4216.4216.4216.18-
Jun 12, 202416.2216.2216.2216.2215.99-
Jun 11, 202416.4416.4416.4416.4416.20-
Jun 10, 202416.3416.3416.3416.3416.10-
Jun 7, 202416.3616.3616.3616.3616.12-
Jun 6, 202416.5217.5216.5217.5217.27175
Jun 5, 202416.2216.2216.2216.2215.99-
Jun 4, 202416.4416.4416.4416.4416.20-
Jun 3, 202416.4616.4616.4616.4616.22-
May 31, 202416.4216.4216.4216.4216.18-
May 30, 202416.1816.1816.1816.1815.95-
May 29, 202416.2016.2016.2016.2015.97-
May 28, 202416.3016.3016.3016.3016.07-
May 27, 202416.3616.3616.3616.3616.12-
May 24, 202416.4216.9816.4216.9816.7470
May 23, 202416.0016.0816.0016.0815.8550
May 22, 202416.2216.2216.0616.0615.8340
May 21, 202416.2216.2216.2216.2215.99-
May 20, 202416.1216.1216.1216.1215.89-
May 17, 202416.4617.2416.4617.2416.99245
May 16, 202416.3416.3416.3416.3416.10-
May 15, 202416.1216.1216.1216.1215.89-
May 14, 202416.3216.5216.3216.5216.28240
May 13, 202416.5816.5816.5816.5816.34-
May 10, 202416.4416.4416.4416.4416.20-
May 9, 202416.2816.2816.2816.2816.05-
May 8, 202416.2816.2816.2816.2816.05-
May 7, 202416.4816.4816.4816.4816.24-
May 6, 202416.4816.4816.4816.4816.24-
May 3, 202416.4816.9016.4816.9016.6650
May 2, 202416.4816.4816.4816.4816.24-
Apr 30, 202416.4816.4816.4816.4816.24-
Apr 29, 202416.2216.2216.2216.2215.99-