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

Stuttgart - Delayed Quote EUR

Groupe Gorge SA (2G3.SG)

51.40
+2.65
+(5.44%)
At close: 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202551.7051.9051.3051.4051.40700
May 2, 202547.3049.2047.3048.7548.75368
Apr 30, 202544.3047.4044.3047.4047.40120
Apr 29, 202546.6046.6045.4545.4545.45-
Apr 28, 202546.1046.2045.6545.9045.9025
Apr 25, 202544.1545.6044.1544.9044.90-
Apr 24, 202543.1543.7542.5543.7543.75-
Apr 23, 202546.9546.9542.5542.6042.60-
Apr 22, 202544.5046.5044.5046.5046.50740
Apr 17, 202544.1544.4043.6543.6543.65-
Apr 16, 202545.0045.0043.5043.5043.5030
Apr 15, 202543.4045.5043.4045.5045.5042
Apr 14, 202541.8044.1041.0544.1044.1092
Apr 11, 202541.0542.0040.0040.7540.751,389
Apr 10, 202539.2541.8039.2041.8041.80300
Apr 9, 202537.7040.0037.7040.0040.00335
Apr 8, 202536.1039.3035.8539.3039.30323
Apr 7, 202531.0536.4030.5536.0036.00462
Apr 4, 202538.2538.2534.9034.9034.9014
Apr 3, 202537.3538.4537.3538.3038.30-
Apr 2, 202538.9038.9038.7038.7038.70-
Apr 1, 202537.5039.6037.5038.4538.45285
Mar 31, 202538.8538.8537.0537.2537.25-
Mar 28, 202542.2542.2538.4539.1039.10240
Mar 27, 202541.3542.5039.9042.5042.50310
Mar 26, 202536.4042.0036.4042.0042.002
Mar 25, 202532.9532.9532.8532.8532.85-
Mar 24, 202533.8033.8032.8532.8532.85-
Mar 21, 202534.6034.6033.3033.5033.50180
Mar 20, 202534.5534.5533.5533.5533.5529
Mar 19, 202534.0534.2533.6034.2534.2530
Mar 18, 202533.9534.1033.3534.1034.1030
Mar 17, 202534.0035.4033.3533.3533.35414
Mar 14, 202531.6035.0031.1535.0035.00400
Mar 13, 202531.3531.4031.1531.4031.4050
Mar 12, 202519.4619.4619.4619.4619.46-
Mar 11, 202519.4619.4619.4619.4619.46-
Mar 10, 202519.4619.4619.4619.4619.46-
Mar 7, 202519.4619.4619.4619.4619.46-
Mar 6, 202519.4619.4619.4619.4619.46-
Mar 5, 202519.4619.4619.4619.4619.46-
Mar 4, 202519.4619.4619.4619.4619.46-
Mar 3, 202519.4619.4619.4619.4619.46-
Feb 28, 202519.4619.4619.4619.4619.46-
Feb 27, 202519.4619.4619.4619.4619.46-
Feb 26, 202519.4619.4619.4619.4619.46-
Feb 25, 202519.4619.4619.4619.4619.46-
Feb 24, 202519.4619.4619.4619.4619.46-
Feb 21, 202519.4619.4619.4619.4619.46-
Feb 20, 202519.4619.4619.4619.4619.46-
Feb 19, 202519.4619.4619.4619.4619.46-
Feb 18, 202519.4619.4619.4619.4619.46-
Feb 17, 202519.4619.4619.4619.4619.46-
Feb 14, 202519.4619.4619.4619.4619.46-
Feb 13, 202519.4619.4619.4619.4619.46-
Feb 12, 202519.4619.4619.4619.4619.46-
Feb 11, 202519.4819.4819.4419.4619.46-
Feb 10, 202519.4219.4819.4019.4019.40-
Feb 7, 202519.6219.6219.3419.3419.34-
Feb 6, 202519.6219.6219.4619.5219.52-
Feb 5, 202519.4019.4019.3819.3819.38-
Feb 4, 202519.6619.6619.3619.3619.36-
Feb 3, 202518.8619.5218.8619.4619.46-
Jan 31, 202519.6819.6819.4019.4219.42-
Jan 30, 202519.5819.5819.5019.5819.58-
Jan 29, 202519.6019.7019.4419.5019.50-
Jan 28, 202519.2819.3419.1619.3419.34-
Jan 27, 202518.9419.2818.9419.2819.28100
Jan 24, 202519.0219.0218.8218.8218.82-
Jan 23, 202518.7219.2818.7218.9618.9652
Jan 22, 202518.6818.7218.4818.7218.72-
Jan 21, 202518.4818.5218.3418.5218.52-
Jan 20, 202517.7618.3817.6218.3818.38-
Jan 17, 202518.2618.2617.6817.9417.94-
Jan 16, 202518.5818.5818.0818.0818.08-
Jan 15, 202519.1219.1218.5418.6018.60-
Jan 14, 202519.3819.3818.8619.3219.32-
Jan 13, 202519.1619.1819.1619.1819.18-
Jan 10, 202519.2819.3618.9019.2619.26-
Jan 9, 202518.8418.8418.6618.6618.66-
Jan 8, 202518.6618.6818.5018.5218.52-
Jan 7, 202518.4218.7218.4218.7218.72-
Jan 6, 202518.4218.4218.2818.3218.32-
Jan 3, 202518.1618.1618.1618.1618.16-
Jan 2, 202517.3617.3617.3617.3617.36-
Dec 30, 202417.1617.3017.1617.3017.30-
Dec 27, 202417.0017.1617.0017.0217.02-
Dec 23, 202417.0017.1816.9017.1217.12-
Dec 20, 202416.9416.9416.8416.9416.94-
Dec 19, 202416.6817.0216.6816.9816.98-
Dec 18, 202416.4816.7216.4616.7216.72-
Dec 17, 202416.0016.6816.0016.6216.62705
Dec 16, 202416.0016.6616.0016.6616.66705
Dec 13, 202416.9217.0016.9216.9416.94-
Dec 12, 202416.7617.0616.7616.9616.96-
Dec 11, 202417.1617.1616.9417.0017.00-
Dec 10, 202417.4817.4817.2017.2017.20-
Dec 9, 202417.2017.3217.2017.3217.32-
Dec 6, 202417.1017.1816.9617.1217.12-
Dec 5, 202416.7416.9016.4616.9016.90-
Dec 4, 202416.8616.9216.7616.9216.92-
Dec 3, 202416.6616.8816.5616.7816.78-
Dec 2, 202417.3817.3816.3216.9016.90-
Nov 29, 202417.3417.5617.3017.5417.54-
Nov 28, 202417.1017.2416.9617.2417.24-
Nov 27, 202417.3817.3816.9417.0017.00-
Nov 26, 202417.7817.7817.3017.5217.52-
Nov 25, 202418.5218.5217.6817.8817.88-
Nov 22, 202418.2218.2218.1218.1418.14-
Nov 21, 202418.9018.9018.1818.2418.24-
Nov 20, 202418.8218.9018.5418.5418.54-
Nov 19, 202419.0019.0018.5018.6018.60145
Nov 18, 202418.9218.9218.4018.4018.40-
Nov 15, 202418.8418.9818.8418.9818.98-
Nov 14, 202418.8818.8818.7418.8018.80-
Nov 13, 202419.3019.3618.8418.9618.96-
Nov 12, 202419.0619.4219.0619.4019.40-
Nov 11, 202419.7819.7819.1619.1619.16-
Nov 8, 202419.4219.4219.4219.4219.42-
Nov 7, 202417.9217.9217.9217.9217.92-
Nov 6, 202417.9817.9817.9017.9217.92-
Nov 5, 202417.7417.9217.7217.9217.92-
Nov 4, 202417.9417.9417.7017.7017.70-
Nov 1, 202418.0418.0417.8417.8617.86-
Oct 31, 202417.8417.9417.8217.8217.82-
Oct 30, 202418.0418.0417.8417.8417.84-
Oct 29, 202418.0818.0817.9817.9817.98-
Oct 28, 202418.2818.2818.0618.1818.18-
Oct 25, 202418.1418.1417.8017.8017.80-
Oct 24, 202418.7418.7418.0218.0218.02-
Oct 23, 202417.7818.7017.7018.7018.70-
Oct 22, 202417.5818.2217.5817.8817.88-
Oct 21, 202417.5818.2217.5818.0618.06-
Oct 18, 202417.1217.4616.9817.4617.46-
Oct 17, 202417.3017.3017.0217.0217.02-
Oct 16, 202417.1417.2417.1417.2417.24-
Oct 15, 202417.4017.4017.2617.2617.26250
Oct 14, 202417.5017.5017.3417.3417.34-
Oct 11, 202417.4817.4817.3017.3217.32-
Oct 10, 202418.1618.1617.5417.5417.54-
Oct 9, 202417.7017.8017.7017.7017.70-
Oct 8, 202417.7617.7617.7217.7617.76-
Oct 7, 202417.7817.8017.7017.7417.74-
Oct 4, 202417.5217.5217.5217.5217.52-
Oct 3, 202417.2817.6617.2817.6617.66-
Oct 2, 202417.3617.3617.3617.3617.36-
Oct 1, 202417.4817.4817.4817.4817.48-
Sep 30, 202417.7017.7017.7017.7017.70-
Sep 27, 202417.7417.7417.4017.6617.66-
Sep 26, 202417.9017.9017.3217.6217.62-
Sep 25, 202417.9417.9417.6617.6817.68-
Sep 24, 202417.7817.8017.6017.8017.80-
Sep 23, 202417.4817.6617.4817.6617.66-
Sep 20, 202417.5617.7217.3417.4617.46-
Sep 19, 202417.6617.6617.6417.6417.64-
Sep 18, 202417.3817.3817.2017.2217.22-
Sep 17, 202417.5417.5417.1817.3017.30-
Sep 16, 202417.3217.5217.3217.5017.50-
Sep 13, 202417.3617.4617.2417.3217.32-
Sep 12, 202418.2418.2417.4617.7417.7440
Sep 11, 202418.1618.1617.6017.7817.78-
Sep 10, 202417.7018.0617.7018.0018.00-
Sep 9, 202418.0218.0217.7017.8617.86-
Sep 6, 202417.7817.7817.4817.5017.50-
Sep 5, 202417.8017.8017.4617.6817.68-
Sep 4, 202417.4417.5417.4417.4617.46-
Sep 3, 202417.7217.7217.5417.5817.58-
Sep 2, 202417.6817.6817.5017.5017.50-
Aug 30, 202417.3017.3817.3017.3817.38-
Aug 29, 202417.4217.4217.4217.4217.42-
Aug 28, 202417.4817.4817.2817.3417.34-
Aug 27, 202417.7217.7217.2617.2617.26-
Aug 26, 202417.6417.6417.3817.5017.50-
Aug 23, 202417.5817.6417.5217.6417.64-
Aug 22, 202417.7217.8817.6417.6417.64-
Aug 21, 202417.3617.7017.2817.7017.70-
Aug 20, 202417.8417.8417.2617.2617.26-
Aug 19, 202417.2417.3817.2417.3417.34-
Aug 16, 202417.1817.3617.0617.0617.0615
Aug 15, 202417.0417.0616.8217.0217.02-
Aug 14, 202416.6816.7416.5216.7416.74-
Aug 13, 202416.6616.6616.4016.4416.44-
Aug 12, 202416.8816.9216.8816.9216.92-
Aug 9, 202416.7416.8816.5216.8616.86-
Aug 8, 202416.6616.6616.3616.3616.36-
Aug 7, 202416.6016.6816.4016.6816.68-
Aug 6, 202416.1416.1415.7216.0616.06-
Aug 5, 202416.2416.2415.8815.8815.88-
Aug 2, 202417.0617.0616.5216.8216.82-
Aug 1, 202416.8817.6616.8817.4417.44-
Jul 31, 202416.8816.8816.4616.6216.62-
Jul 30, 202416.4816.4816.2016.3816.38-
Jul 29, 202416.6416.6416.2816.2816.28-
Jul 26, 202417.2217.2216.4616.4616.46-
Jul 25, 202416.6616.9216.5816.9216.92-
Jul 24, 202416.8416.9816.7816.8816.88-
Jul 23, 202417.6617.6617.0217.0217.02-
Jul 22, 202417.3017.3017.1417.2417.24-
Jul 19, 202417.8217.8217.1417.1417.14-
Jul 18, 202418.6818.6817.9217.9217.92-
Jul 17, 202419.3419.3418.4418.5018.50-
Jul 16, 202419.1619.2419.0619.2419.24-
Jul 15, 202419.1419.5019.1419.2419.24100
Jul 12, 202419.1219.2419.0419.1819.18-
Jul 11, 202419.0619.0618.6218.8218.82-
Jul 10, 202418.6018.9018.6018.9018.90-
Jul 9, 202419.2219.2218.8018.8018.80-
Jul 8, 202419.6619.6619.2219.4219.42-
Jul 5, 202420.1020.3519.7019.7019.70322
Jul 4, 202419.7220.0519.6420.0520.05-
Jul 3, 202418.6419.5418.6419.5419.54-
Jul 2, 202417.8818.3417.8818.3418.34-
Jul 1, 202417.3618.0017.3618.0018.00-
Jun 28, 202417.3817.5016.8416.8416.84-
Jun 27, 202416.3617.3616.3617.3617.36-
Jun 26, 202415.9616.1215.6816.1216.12-
Jun 25, 202416.5616.5615.7015.7015.70-
Jun 24, 202417.2417.2416.4416.4416.44-
Jun 21, 202418.2018.2016.9217.0817.08215
Jun 20, 202417.8617.9417.6417.9417.94-
Jun 19, 202418.1618.1617.8217.8217.82-
Jun 18, 202418.2218.4418.0018.1018.1066
Jun 17, 202418.3218.3217.4617.9417.94-
Jun 14, 202420.0520.0518.0218.1218.12-
Jun 13, 202420.1020.3020.1020.2520.25-
Jun 12, 202420.3520.3519.9820.0020.00-
Jun 11, 202420.8020.8520.6520.8520.85-
Jun 10, 202420.9520.9520.3520.4020.40-
Jun 7, 202420.9020.9020.7520.8520.85-
Jun 6, 202421.2021.2020.9020.9020.90-
Jun 5, 202421.0021.0020.8520.9520.95-
Jun 4, 202421.7521.7520.9020.9020.90-
Jun 3, 202422.1522.1521.7521.7521.75-
May 31, 202422.1022.1021.9022.0022.00-
May 30, 202422.0522.0521.7521.9521.95-
May 29, 202421.5022.1021.5021.6521.65-
May 28, 202422.0022.2021.8521.9521.95-
May 27, 202421.5021.5021.4021.4021.40-
May 24, 202421.2521.2521.0021.2521.25-
May 23, 202421.6521.6521.3521.4021.40-
May 22, 202421.5021.5521.4021.4521.45-
May 21, 202421.7521.7521.2021.2021.20-
May 20, 202421.9021.9521.8521.8521.85-
May 17, 202422.0022.0021.4521.4521.45-
May 16, 202422.1522.1521.6521.7021.70-
May 15, 202422.0522.1521.8021.8021.80-
May 14, 202421.4021.9021.4021.9021.90100
May 13, 202421.6521.6520.8021.2521.25-
May 10, 202421.5521.5521.3021.3521.35-
May 9, 202421.3021.4021.1021.4021.4075
May 8, 202421.0521.0520.8520.8520.85-
May 7, 202420.7520.8520.7520.8020.80-
May 6, 202420.7020.7020.3020.5020.50-

Related Tickers

HI4.F Huntington Ingalls Industries, Inc.
205.60
+1.08%
 
GDX.BE General Dynamics Corp
239.25
-0.17%
 
CWT.F Curtiss-Wright Corporation
314.00
-1.26%
 
4BW.MU BWX Technologies Inc
98.46
+0.39%
 
JPX.MU AeroVironment Inc
139.25
+0.11%
 
KOZ.BE Kongsberg Gruppen ASA
143.85
+1.88%
 
JPX.DU AeroVironment Inc
140.45
+1.70%
 
2VZ.MU Leonardo DRS Inc
37.41
+1.87%
 
JPX.F AeroVironment, Inc.
141.25
+0.28%
 
1DD.F Tonner Drones S.A.
0.0190
+14.46%