Berlin - Delayed Quote EUR

Graphic Packaging Holding Co (4W8.BE)

19.45
-0.14
(-0.74%)
As of 7:05:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202519.7219.7619.4419.4519.45-
May 29, 202520.1720.1719.5319.5919.59-
May 28, 202520.2820.2819.7319.7319.73-
May 27, 202520.0320.3220.0320.2320.23-
May 26, 202519.9820.0719.9820.0620.06-
May 23, 202519.9520.0419.6919.9819.98-
May 22, 202520.1420.2120.0420.1720.17-
May 21, 202520.4620.4720.1620.1620.16-
May 20, 202520.9020.9120.6820.6820.68-
May 19, 202520.8820.9720.7320.9120.91-
May 16, 202520.8721.1720.6621.1121.11-
May 15, 202520.5820.9820.5220.8420.84-
May 14, 202520.7920.8720.3620.6520.65-
May 13, 202520.6921.0320.6920.8920.89-
May 12, 202520.1720.8120.1520.8120.81-
May 9, 202519.8420.0319.6919.7819.78-
May 8, 202519.4319.9819.3319.9119.91-
May 7, 202519.5919.6019.3219.3619.36-
May 6, 202519.5019.5219.2519.4219.42-
May 5, 202519.0619.7619.0519.5619.56-
May 2, 202523.2323.2323.2323.2323.23-
Apr 30, 202522.4922.5821.9722.2322.23-
Apr 29, 202522.2222.5522.2222.4522.45-
Apr 28, 202521.9222.3421.9222.1622.16-
Apr 25, 202522.3522.3521.8821.9821.98-
Apr 24, 202522.0722.2821.9622.2522.25-
Apr 23, 202522.1722.5622.0522.0522.05-
Apr 22, 202521.2522.2221.2522.2222.22-
Apr 17, 202521.7121.7421.2421.6421.64-
Apr 16, 202521.6621.9521.3821.3821.38-
Apr 15, 202521.9822.2721.9822.0522.05-
Apr 14, 202521.8122.0021.7721.9921.99-
Apr 11, 202521.8921.8921.1421.8121.81-
Apr 10, 202522.5322.5321.1121.5321.53-
Apr 9, 202521.3022.6420.8622.4922.49-
Apr 8, 202522.5222.8921.3021.3021.30-
Apr 7, 202522.3922.9721.9522.1422.14-
Apr 4, 202523.5423.5622.7622.9822.98-
Apr 3, 202523.5123.7523.1623.7523.75-
Apr 2, 202524.2724.2824.0424.1824.18-
Apr 1, 202523.9524.2923.9124.2224.22-
Mar 31, 202524.0924.1123.8724.0824.08-
Mar 28, 202524.1724.1823.9324.1124.11-
Mar 27, 202523.9924.2323.9124.1324.13-
Mar 26, 202523.3623.9823.3623.9823.98-
Mar 25, 202523.0423.6423.0423.3923.39-
Mar 24, 202523.4523.5223.1423.4423.44-
Mar 21, 202523.9423.9423.3723.3723.37-
Mar 20, 202523.7224.0723.7223.9423.94-
Mar 19, 202524.0224.1023.5923.6423.64-
Mar 18, 202524.1224.1223.7423.9823.98-
Mar 17, 202523.9924.1223.8124.1224.12-
Mar 14, 2025 0.096778005 Dividend
Mar 14, 202524.1524.1823.8924.1024.10-
Mar 13, 202524.0624.2823.9424.1624.05-
Mar 12, 202525.2325.4923.9324.0923.98-
Mar 11, 202525.4025.4325.0025.1325.02-
Mar 10, 202525.4725.8525.2825.2825.16-
Mar 7, 202524.6825.5624.5025.5625.44-
Mar 6, 202524.2724.7423.9424.7424.63-
Mar 5, 202524.4024.4223.9524.2024.09-
Mar 4, 202524.9224.9224.3924.4224.31-
Mar 3, 202525.6925.7224.9324.9324.82-
Feb 28, 202526.0026.0025.3225.5725.455
Feb 27, 202525.8525.9225.3525.3525.23-
Feb 26, 202525.9626.0625.7225.7825.66-
Feb 25, 202525.6125.9625.5425.8625.74-
Feb 24, 202525.7526.0725.6425.6625.54-
Feb 21, 202525.8026.2425.7825.8825.76-
Feb 20, 202525.8325.8525.5425.6625.54-
Feb 19, 202525.8925.9525.6125.9525.83-
Feb 18, 202525.5625.7925.4325.7925.67-
Feb 17, 202525.4725.5325.4625.5325.41-
Feb 14, 202525.4625.5925.3225.4025.28-
Feb 13, 202525.3625.6125.2525.4625.34-
Feb 12, 202525.5725.5725.1525.4325.31-
Feb 11, 202525.5525.7025.4725.5925.47-
Feb 10, 202525.6725.7425.4225.6625.54-
Feb 7, 202525.9926.0325.5225.5825.46-
Feb 6, 202525.5026.0225.5025.8625.74-
Feb 5, 202525.4725.7925.2525.2525.14-
Feb 4, 202526.3926.7625.5125.5325.41-
Feb 3, 202526.4826.4926.2226.4726.35-
Jan 31, 202527.1227.1926.3326.3326.21-
Jan 30, 202526.9127.0426.8826.9226.80-
Jan 29, 202526.6727.2126.6626.8726.75-
Jan 28, 202526.5526.8826.5526.7226.60-
Jan 27, 202525.9226.5025.8026.4326.31-
Jan 24, 202526.3626.3625.9726.0325.91-
Jan 23, 202526.7926.8626.4726.4726.35-
Jan 22, 202527.1727.2126.8126.8426.72-
Jan 21, 202526.9827.4626.9827.1227.00-
Jan 20, 202527.1227.1226.9126.9126.79-
Jan 17, 202526.9127.3726.9027.2727.15-
Jan 16, 202526.6526.7726.4126.7726.65-
Jan 15, 202526.4126.5926.2926.5826.46-
Jan 14, 202526.2026.4226.1226.4226.30-
Jan 13, 202525.6026.1925.5526.1926.07-
Jan 10, 202525.9225.9225.5725.6025.48-
Jan 9, 202525.8725.9125.8525.8925.77-
Jan 8, 202525.7025.8525.4525.8525.73-
Jan 7, 202525.4125.8625.3625.6125.49-
Jan 6, 202525.7925.9625.3725.3725.25-
Jan 3, 202526.1126.1125.6225.6225.50-
Jan 2, 202526.2526.5326.0626.1926.07-
Dec 30, 202426.2326.2726.1526.1526.03-
Dec 27, 202426.4526.5226.1726.3426.22-
Dec 23, 202425.7526.2425.6926.2426.12-
Dec 20, 202426.4026.4025.7725.7725.65-
Dec 19, 202426.5626.7426.2726.5526.43-
Dec 18, 202427.4027.7326.7126.7126.59-
Dec 17, 202427.5727.6127.2627.2627.14-
Dec 16, 202427.9628.0927.7027.7027.57-
Dec 13, 2024 0.08798 Dividend
Dec 13, 202428.1228.1727.6828.0627.93-
Dec 12, 202427.9128.4327.8728.2628.03-
Dec 11, 202428.0628.1327.9228.0427.81-
Dec 10, 202428.0228.2127.7128.1227.89-
Dec 9, 202428.0128.5227.9128.1127.88-
Dec 6, 202427.6127.9127.5627.8527.63-
Dec 5, 202428.3428.3427.7127.7127.49-
Dec 4, 202428.6628.7528.1028.2828.05-
Dec 3, 202428.8528.8528.4328.7528.52-
Dec 2, 202428.5729.1028.5728.7928.56-
Nov 29, 202428.4428.5728.4428.4728.24-
Nov 28, 202428.4828.5128.4728.5128.28-
Nov 27, 202428.0428.4627.9728.3828.15-
Nov 26, 202428.2428.2627.8828.2027.97-
Nov 25, 202428.0928.4828.0928.2728.04-
Nov 22, 202427.5328.2227.4828.0827.85-
Nov 21, 202427.0427.7127.0127.5227.30-
Nov 20, 202426.7327.1526.7327.0626.84-
Nov 19, 202426.7826.9626.6626.6626.44-
Nov 18, 202426.8026.8826.6426.7326.51-
Nov 15, 202426.8626.9426.4726.9126.69-
Nov 14, 202427.1027.2726.7726.8926.67-
Nov 13, 202427.1327.4726.9527.1326.91-
Nov 12, 202427.5927.9227.4527.4727.25-
Nov 11, 202427.5427.9127.5427.5727.35-
Nov 8, 202426.9627.4226.9327.4227.20-
Nov 7, 202427.0827.1426.9426.9926.77-
Nov 6, 202426.7427.1926.7427.0126.79-
Nov 5, 202425.5825.8425.3825.6325.42-
Nov 4, 202425.9526.1125.5625.5625.35-
Nov 1, 202426.0126.1625.9026.0925.88-
Oct 31, 202425.9426.3625.8725.9825.77-
Oct 30, 202426.4926.4926.0226.0225.81-
Oct 29, 202428.0428.0426.5026.5026.29-
Oct 28, 202427.6028.3427.4828.0527.82-
Oct 25, 202427.7527.8127.4927.5727.35-
Oct 24, 202427.5627.8127.4727.7327.51-
Oct 23, 202427.2027.8527.2027.5827.36-
Oct 22, 202427.5327.5327.2527.4127.19-
Oct 21, 202427.7127.7827.5327.7027.48-
Oct 18, 202427.4627.7927.4527.7227.50-
Oct 17, 202427.1327.5127.1227.5127.29-
Oct 16, 202426.9427.2426.8127.2427.02-
Oct 15, 202427.1327.3626.9827.0126.79-
Oct 14, 202426.6327.0326.6027.0326.81-
Oct 11, 202426.0826.5826.0426.5826.37-
Oct 10, 202426.3126.3126.1226.1225.91-
Oct 9, 202426.1426.5026.1426.2426.03-
Oct 8, 202426.0026.1925.6926.1225.91-
Oct 7, 202426.2326.2525.7326.0025.79-
Oct 4, 202425.9626.2925.9626.2526.04-
Oct 3, 202426.2526.4626.1426.1425.93-
Oct 2, 202426.8226.8226.3726.4326.22-
Oct 1, 202426.5527.0226.5127.0126.79-
Sep 30, 202426.4226.4726.2526.4026.19-
Sep 27, 202426.4926.7726.3926.3926.18-
Sep 26, 202425.8926.4225.8926.4226.21-
Sep 25, 202426.0226.1125.7925.8125.60-
Sep 24, 202426.1426.4626.1226.1325.92-
Sep 23, 202426.4826.5925.9326.2126.00-
Sep 20, 202427.2927.6026.8826.9326.71-
Sep 19, 202427.0027.2626.9527.2227.00-
Sep 18, 202426.8626.9326.7326.9326.71-
Sep 17, 202427.3127.3926.9827.0126.79-
Sep 16, 202426.9227.2626.8727.1626.94-
Sep 13, 2024 0.08798 Dividend
Sep 13, 202426.5827.1126.5826.9526.73-
Sep 12, 202426.3926.5026.3326.5026.19-
Sep 11, 202426.4026.4726.0126.2225.91-
Sep 10, 202426.4826.6226.3926.3926.08-
Sep 9, 202426.3226.6226.2526.5526.24-
Sep 6, 202425.9826.3925.8326.2025.89-
Sep 5, 202426.0426.2125.7325.9325.62-
Sep 4, 202426.0626.1225.7625.8325.52-
Sep 3, 202427.0227.0426.5726.8026.48-
Sep 2, 202427.0827.0826.9827.0526.73-
Aug 30, 202426.6126.8426.5926.7326.41-
Aug 29, 202426.4326.8226.4326.7926.47-
Aug 28, 202426.6526.7326.3626.3626.05-
Aug 27, 202426.5226.5526.3226.5526.24-
Aug 26, 202426.5327.0726.5326.5926.28-
Aug 23, 202426.2226.4726.2226.4426.13-
Aug 22, 202425.9126.1925.8326.1325.82-
Aug 21, 202425.4225.5625.3825.5025.20-
Aug 20, 202425.6425.6525.3125.3125.01-
Aug 19, 202425.8825.9125.2025.5825.281,000
Aug 16, 202425.9825.9925.6625.8225.51-
Aug 15, 202425.6526.1125.6126.0525.74-
Aug 14, 202425.4725.7225.3625.7225.42-
Aug 13, 202425.6725.7325.2525.4325.13-
Aug 12, 202425.8025.8325.5225.6825.38-
Aug 9, 202425.7825.8625.4325.7225.42-
Aug 8, 202425.5025.9925.4325.9525.64-
Aug 7, 202426.0826.1125.4425.4425.14-
Aug 6, 202425.6726.1325.5326.1325.82-
Aug 5, 202426.2126.2125.1625.5625.26-
Aug 2, 202427.2427.2426.3526.4726.16-
Aug 1, 202427.8728.1327.1527.2826.96-
Jul 31, 202426.8927.9926.8627.9927.66-
Jul 30, 202425.8927.2724.4926.9826.66-
Jul 29, 202425.7526.1923.6926.0425.73-
Jul 26, 202425.2125.6923.6925.6125.31-
Jul 25, 202425.2125.5225.1825.4025.10-
Jul 24, 202425.4725.4723.8725.3525.05-
Jul 23, 202425.4725.6023.8525.6025.30-
Jul 22, 202425.5625.7725.4625.4625.16-
Jul 19, 202425.7025.7025.3925.6125.31-
Jul 18, 202425.7126.0725.6425.7125.41760
Jul 17, 202425.6125.9125.4825.6525.35-
Jul 16, 202425.0925.6625.0125.6525.35-
Jul 15, 202425.3225.4125.1125.1124.81-
Jul 12, 202424.8425.3924.7825.2724.97-
Jul 11, 202424.4924.9524.4324.7924.50-
Jul 10, 202423.4024.2823.4024.2823.99-
Jul 9, 202423.5623.7823.3023.6223.34-
Jul 8, 202423.2923.5923.2923.4523.17-
Jul 5, 202423.7423.7623.2823.3123.03-
Jul 4, 202423.7923.8223.7523.7523.47-
Jul 3, 202424.0524.2123.7823.7923.51-
Jul 2, 202424.0924.1123.5423.9423.66-
Jul 1, 202424.3924.4324.0924.2323.94-
Jun 28, 202424.5524.6324.4924.4924.20-
Jun 27, 202425.0925.1024.4024.5224.23-
Jun 26, 202425.3325.3724.9925.1024.80-
Jun 25, 202425.7825.8125.3825.4425.14-
Jun 24, 202425.2725.8325.2125.7225.42-
Jun 21, 202425.5425.6925.2725.2724.97-
Jun 20, 202425.6725.9125.6625.6625.36-
Jun 19, 202425.6725.6725.6125.6125.31-
Jun 18, 202425.7826.0125.5125.7625.46-
Jun 17, 202425.4825.8625.4025.8625.55-
Jun 14, 2024 0.08798 Dividend
Jun 14, 202425.5525.8925.3825.3825.08-
Jun 13, 202425.9825.9825.3525.7325.33-
Jun 12, 202425.9526.0625.7325.8725.46-
Jun 11, 202425.1225.6824.8625.6825.28-
Jun 10, 202425.3825.3824.9825.1624.77-
Jun 7, 202425.0125.1324.9725.1324.74-
Jun 6, 202425.4825.8725.1325.1324.74-
Jun 5, 202425.6025.8325.3125.8325.43-
Jun 4, 202425.4625.5225.4025.4725.07-
Jun 3, 202426.1626.2225.5325.5825.18-
May 31, 202425.3525.8725.2625.8725.46-
May 30, 202424.9725.5124.9125.3924.99-