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

Stuttgart - Delayed Quote EUR

Genpact Ltd (35G.SG)

42.19
+0.27
+(0.64%)
At close: April 25 at 9:46:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202541.9842.1941.9842.1942.19-
Apr 24, 202541.4042.1141.4041.9241.92-
Apr 23, 202541.9142.0541.7541.8141.81-
Apr 22, 202540.1041.4240.1041.4241.42-
Apr 17, 202541.9841.9841.8341.8341.83-
Apr 16, 202541.3141.5641.3141.5641.56-
Apr 15, 202541.8042.4241.8042.4242.42-
Apr 14, 202541.5642.2041.5642.2042.20-
Apr 11, 202541.5341.6140.5941.6141.61-
Apr 10, 202543.2843.2843.2843.2843.28-
Apr 9, 202539.7139.7139.7139.7139.71-
Apr 8, 202542.7742.7741.0641.0941.09-
Apr 7, 202540.9640.9640.9640.9640.96-
Apr 4, 202543.6043.6042.9142.9142.91-
Apr 3, 202544.6244.6244.0044.5944.59-
Apr 2, 202546.2946.4946.2446.4946.49-
Apr 1, 202545.9746.6845.8146.6846.68-
Mar 31, 202545.5846.4245.5846.4246.42-
Mar 28, 202546.8346.8346.8346.8346.83-
Mar 27, 202546.7046.7046.7046.7046.70-
Mar 26, 202546.6846.6846.6846.6846.68-
Mar 25, 202546.1146.1146.1146.1146.11-
Mar 24, 202546.2746.2746.2746.2746.27-
Mar 21, 202545.5145.5145.3645.3645.36426
Mar 20, 202546.9546.9546.9546.9546.95-
Mar 19, 202546.1346.1346.1346.1346.13-
Mar 18, 202545.9245.9245.9245.9245.92-
Mar 17, 202545.7545.7545.7545.7545.75-
Mar 14, 202545.5845.8545.5845.8545.85-
Mar 13, 202544.9245.3344.9245.3345.33-
Mar 12, 202545.4445.4444.6545.0845.08-
Mar 11, 2025 0.149532 Dividend
Mar 11, 202545.9745.9745.3945.6245.62-
Mar 10, 202546.9446.9446.1746.2346.06-
Mar 7, 202546.7246.7246.7246.7246.55-
Mar 6, 202547.6647.6947.1947.1947.02-
Mar 5, 202549.0149.0148.1848.1848.00-
Mar 4, 202549.9249.9249.2049.2049.02-
Mar 3, 202551.0451.0450.1450.1449.96-
Feb 28, 202550.1450.1450.1450.1449.96-
Feb 27, 202550.1850.6650.1850.6650.47-
Feb 26, 202549.6050.3849.6050.3850.19-
Feb 25, 202549.6549.8249.6549.8249.64-
Feb 24, 202550.3650.3650.1850.1850.00-
Feb 21, 202551.4051.5650.8850.8850.69-
Feb 20, 202552.0452.0451.5651.7851.59-
Feb 19, 202551.8252.7651.8252.6452.45-
Feb 18, 202552.3452.5252.2652.2652.07-
Feb 17, 202552.0852.1452.0852.1451.95-
Feb 14, 202552.6652.6652.6652.6652.47-
Feb 13, 202552.2053.1452.2052.9452.75-
Feb 12, 202552.3452.6052.3452.6052.41-
Feb 11, 202552.1252.6852.1252.6852.49-
Feb 10, 202552.8652.8652.7252.7252.53-
Feb 7, 202547.7547.7547.7547.7547.57-
Feb 6, 202547.2147.6447.2147.3147.14-
Feb 5, 202546.8347.3746.8347.3447.17-
Feb 4, 202546.9947.5346.9947.5147.34-
Feb 3, 202546.3947.5246.3947.4947.32-
Jan 31, 202546.3146.6946.3146.6946.52-
Jan 30, 202545.2746.4445.2746.2646.09-
Jan 29, 202545.2645.6945.2645.6945.52-
Jan 28, 202543.9445.6843.9445.6845.51-
Jan 27, 202543.5244.3143.5244.3144.15-
Jan 24, 202543.6743.6743.6143.6143.45-
Jan 23, 202543.5344.4443.5344.1143.95-
Jan 22, 202544.0344.0343.8943.8943.73-
Jan 21, 202544.0944.4244.0944.3444.18-
Jan 20, 202543.5244.1043.5243.6043.44-
Jan 17, 202543.2343.7143.2343.7143.55-
Jan 16, 202542.7643.4142.7643.3943.23-
Jan 15, 202542.5542.7842.5542.6642.50-
Jan 14, 202542.9343.1742.7542.7542.59-
Jan 13, 202541.8543.1941.8543.1843.02-
Jan 10, 202541.7442.1741.7442.1742.01-
Jan 9, 202541.7341.7341.7341.7341.58-
Jan 8, 202541.1141.1141.1141.1140.96-
Jan 7, 202541.5141.5141.5141.5141.36-
Jan 6, 202541.8341.8341.8341.8341.68-
Jan 3, 202541.5342.1041.5342.1041.95-
Jan 2, 202541.1441.8541.1441.8541.70-
Dec 30, 202440.6240.6240.6240.6240.47-
Dec 27, 202441.0041.7041.0041.7041.55142
Dec 23, 202440.2340.9840.2340.9840.83-
Dec 20, 202440.3040.5640.3040.5640.4136
Dec 19, 202440.1040.9040.1040.9040.7540
Dec 18, 202440.8240.8240.8240.8240.67-
Dec 17, 202441.0841.0941.0841.0940.94-
Dec 16, 202442.1142.1141.6941.6941.54-
Dec 13, 202442.3842.6942.3842.5842.42-
Dec 12, 202442.3842.6642.3842.6242.46-
Dec 11, 202442.1243.0942.1243.0142.85-
Dec 10, 202442.0142.4742.0142.4042.24-
Dec 9, 2024 0.134139 Dividend
Dec 9, 202442.2742.6742.2742.5242.36-
Dec 6, 202442.3742.7042.3742.6842.37-
Dec 5, 202442.7642.7642.6842.6942.38-
Dec 4, 202443.3243.3743.2043.2042.89-
Dec 3, 202443.7143.7143.3643.3643.05-
Dec 2, 202444.0444.0443.9143.9443.62-
Nov 29, 202443.6543.7443.6543.7443.42-
Nov 28, 202443.7143.7343.7143.7343.41-
Nov 27, 202444.2344.2343.6943.9843.66-
Nov 26, 202444.0944.8244.0944.5844.26-
Nov 25, 202443.8544.1543.8544.1143.79-
Nov 22, 202443.3744.5943.3744.3644.04-
Nov 21, 202441.8243.6741.8243.6743.35-
Nov 20, 202441.6342.1941.6342.1941.88-
Nov 19, 202441.8242.0641.8242.0641.76-
Nov 18, 202442.1942.5542.1942.4342.12-
Nov 15, 202442.1242.5742.0742.5742.26-
Nov 14, 202443.0343.0342.6942.7742.46-
Nov 13, 202443.4443.6343.4143.4143.10-
Nov 12, 202443.4143.8243.4143.8243.50-
Nov 11, 202442.5743.7642.5743.7443.42-
Nov 8, 202438.9938.9938.9938.9938.71-
Nov 7, 202437.3738.9537.3438.8438.56-
Nov 6, 202436.7137.6136.7137.6137.34-
Nov 5, 202435.3435.7635.3435.7635.50-
Nov 4, 202434.9535.7134.9535.5935.33-
Nov 1, 202435.0435.2535.0435.2534.99-
Oct 31, 202435.0735.1835.0735.1834.93-
Oct 30, 202435.2335.2935.2335.2935.03-
Oct 29, 202435.4035.4034.9634.9634.71-
Oct 28, 202435.3435.3435.3135.3135.0550
Oct 25, 202435.1535.5435.1535.4735.21-
Oct 24, 202435.3135.4935.3135.4935.23-
Oct 23, 202434.9935.4834.9935.4335.17-
Oct 22, 202435.2935.4935.2935.3435.08-
Oct 21, 202435.4835.8435.4735.7335.47-
Oct 18, 202435.1735.7335.1735.7335.47-
Oct 17, 202436.0336.0335.5935.5935.33-
Oct 16, 202435.8036.5035.8036.3736.11-
Oct 15, 202435.5935.5935.4935.4935.23-
Oct 14, 202435.3035.8535.3035.8535.59-
Oct 11, 202434.7535.4334.7535.4035.14-
Oct 10, 202435.2335.2434.9534.9534.70-
Oct 9, 202435.0635.8035.0635.5435.28-
Oct 8, 202435.6735.6735.5235.5235.26-
Oct 7, 202435.7336.0335.5836.0335.77-
Oct 4, 202435.3136.1135.3135.9335.67-
Oct 3, 202435.1835.3935.1835.3935.13-
Oct 2, 202435.2235.3535.2235.3535.09-
Oct 1, 202434.8335.6134.8335.6035.34-
Sep 30, 202434.3534.9734.3534.9534.70-
Sep 27, 202434.6634.8434.6634.7434.49-
Sep 26, 202434.6335.1734.6334.8034.55-
Sep 25, 202434.7934.7934.4234.7334.48-
Sep 24, 202434.7934.7934.6634.6634.41-
Sep 23, 202434.3934.9634.3934.9634.71-
Sep 20, 202434.2734.4234.2734.4134.16-
Sep 19, 202434.4334.4334.1934.4334.18-
Sep 18, 202434.3634.4334.2734.4334.18-
Sep 17, 202434.7034.8434.5134.5234.27-
Sep 16, 202435.0435.0434.8034.9934.74-
Sep 13, 202434.4035.3534.4035.3535.09-
Sep 12, 202434.8634.8834.8334.8334.58-
Sep 11, 2024 0.134139 Dividend
Sep 11, 202434.6134.9634.5934.9634.71-
Sep 10, 202434.2035.2434.2035.1234.71-
Sep 9, 202434.2035.2434.2035.0134.61-
Sep 6, 202433.9934.6133.9934.6134.21-
Sep 5, 202434.8434.8434.3634.3633.96-
Sep 4, 202434.5335.0034.5335.0034.60-
Sep 3, 202435.1035.4235.0235.0234.62-
Sep 2, 202435.1135.1135.1135.1134.70-
Aug 30, 202435.2235.2235.2235.2234.81-
Aug 29, 202435.0635.6934.8235.4135.00-
Aug 28, 202435.0635.6335.0635.1834.77-
Aug 27, 202434.6935.1734.6935.1134.70-
Aug 26, 202434.9235.1934.9235.1334.72-
Aug 23, 202435.0235.0234.9434.9434.54-
Aug 22, 202434.6735.0534.6735.0534.65-
Aug 21, 202434.5435.0034.5435.0034.60-
Aug 20, 202434.5934.7634.5834.7434.34-
Aug 19, 202434.3134.3134.3134.3133.91-
Aug 16, 202434.5634.8134.5634.8134.41-
Aug 15, 202433.8734.9033.8734.7534.35-
Aug 14, 202433.8534.0433.8534.0033.61-
Aug 13, 202433.1534.2333.1534.2333.83-
Aug 12, 202434.0134.0133.5133.5133.12-
Aug 9, 202429.2529.2529.2529.2528.91-
Aug 8, 202429.1729.5429.1729.5429.20-
Aug 7, 202429.5729.8229.5729.6429.30-
Aug 6, 202429.7929.8429.4929.8429.50-
Aug 5, 202430.0930.0930.0930.0929.74-
Aug 2, 202431.1131.1130.3730.7530.39-
Aug 1, 202431.8731.8731.4931.6231.25-
Jul 31, 202432.1932.2231.9132.1431.77-
Jul 30, 202431.7632.3731.7632.3732.00-
Jul 29, 202431.4732.1431.4732.1431.77-
Jul 26, 202431.2431.2431.2431.2430.88-
Jul 25, 202430.6131.5430.6131.4431.08-
Jul 24, 202430.4630.9130.4630.9130.55-
Jul 23, 202430.3130.9330.3130.9330.57-
Jul 22, 202430.3130.5830.3130.5030.15-
Jul 19, 202430.7030.7030.3230.3229.97-
Jul 18, 202430.8831.5330.8831.2630.90-
Jul 17, 202430.5230.9130.5230.8930.53-
Jul 16, 202430.0430.9430.0430.9130.55-
Jul 15, 202429.5630.3829.5630.3630.01-
Jul 12, 202429.0729.7629.0729.7629.42-
Jul 11, 202428.3529.3528.3529.3529.01-
Jul 10, 202428.5528.6228.0828.4328.10-
Jul 9, 202428.7228.7228.7228.7228.39-
Jul 8, 202428.3728.8728.3728.8728.54-
Jul 5, 202429.3429.3429.3429.3429.00-
Jul 4, 202429.4029.4029.4029.4029.06-
Jul 3, 202429.2429.2829.2429.2828.94-
Jul 2, 202429.5429.5429.5429.5429.20-
Jul 1, 202429.7029.9729.7029.8529.51-
Jun 28, 202429.6829.6829.6829.6829.34-
Jun 27, 202429.4229.4229.4229.4229.08-
Jun 26, 202429.4329.7129.4329.7129.37-
Jun 25, 202429.5729.5729.2929.2928.95-
Jun 24, 202429.7030.1229.7030.0129.66-
Jun 21, 202429.2729.9229.2729.9229.57-
Jun 20, 202428.7228.7228.7228.7228.39-
Jun 19, 202428.6528.6528.6228.6228.29125
Jun 18, 202428.7829.0628.7728.7728.44-
Jun 17, 202428.6528.7428.6228.7428.41-
Jun 14, 202429.0329.0428.8928.8928.56-
Jun 13, 202429.7929.7929.5729.5729.23-
Jun 12, 202430.1530.3030.1530.3029.95-
Jun 11, 202430.2330.3830.2330.3830.03-
Jun 10, 2024 0.134139 Dividend
Jun 10, 202430.5930.6130.5530.5530.20-
Jun 7, 202430.2530.2530.2530.2529.75-
Jun 6, 202430.2130.7030.2130.6830.17-
Jun 5, 202430.1830.1830.1830.1829.68-
Jun 4, 202429.3629.3629.3629.3628.87-
Jun 3, 202430.2630.2630.2630.2629.76-
May 31, 202429.7529.7529.7429.7429.25-
May 30, 202430.3530.3529.9429.9429.45-
May 29, 202430.3530.5230.2530.4629.96-
May 28, 202430.5630.5630.4430.5230.02-
May 27, 202430.5930.6430.5930.6430.13-
May 24, 202431.0331.0330.7430.7430.23-
May 23, 202431.5431.5431.2431.2430.72-
May 22, 202431.0331.6131.0331.6131.09-
May 21, 202431.3331.3331.2031.2030.68-
May 20, 202431.2631.6031.2631.6031.0853
May 17, 202431.4231.9931.2731.5030.9853
May 16, 202431.3831.7431.3831.7431.22-
May 15, 202431.2131.7231.2131.7231.20-
May 14, 202431.1531.6731.1531.5531.03-
May 13, 202430.5731.2930.5731.2930.77-
May 10, 202429.7729.7729.7729.7729.28-
May 9, 202429.8129.8129.8129.8129.32-
May 8, 202429.9929.9929.9629.9629.46-
May 7, 202429.7429.7429.7029.7029.21-
May 6, 202428.7729.7128.7729.7129.22-
May 3, 202428.9729.3228.9729.1128.635,145
May 2, 202428.4129.1228.4129.1228.64-
Apr 30, 202428.7329.2528.7328.8028.32-
Apr 29, 202428.6129.1628.6129.1628.68-
Apr 26, 202428.5929.1328.5929.1328.65-
Apr 25, 202429.2929.2928.7628.7628.28-