Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Graphic Packaging Holding Company (4W8.F)

Compare
23.73
-1.03
(-4.16%)
At close: March 12 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202524.7524.7523.6723.7323.731
Mar 11, 202524.9325.2624.7624.7624.76-
Mar 10, 202525.1325.6325.0825.0825.08-
Mar 7, 202524.2425.4624.2425.4625.46-
Mar 6, 202523.8524.6723.8324.6724.67-
Mar 5, 202523.8524.3423.8524.1124.11-
Mar 4, 202524.4924.4924.2424.2624.26-
Mar 3, 202525.1925.7024.8424.8424.841
Feb 28, 202524.8525.6624.8525.5225.5250
Feb 27, 202525.3525.6925.1325.1325.13-
Feb 26, 202525.4325.7825.4325.6525.65-
Feb 25, 202525.2325.8625.2325.7225.72-
Feb 24, 202525.3125.8025.3125.5225.52-
Feb 21, 202525.3626.0125.3625.7725.77-
Feb 20, 202525.4525.6225.4125.5825.58-
Feb 19, 202525.4125.8225.4125.7625.76-
Feb 18, 202525.0625.6825.0625.6825.68-
Feb 17, 202524.9725.0324.9725.0325.03-
Feb 14, 202524.9825.4024.9825.3525.35-
Feb 13, 202524.8925.4624.8925.3125.31-
Feb 12, 202525.1325.3425.0025.3225.32-
Feb 11, 202525.1725.5325.1725.4025.40-
Feb 10, 202525.1725.6425.1725.4325.43-
Feb 7, 202525.5525.6925.3725.4925.49-
Feb 6, 202525.0225.9425.0225.7825.78-
Feb 5, 202525.1125.6525.1125.1625.16-
Feb 4, 202525.9626.8325.3225.4025.4020
Feb 3, 202526.3026.3826.0826.3426.34-
Jan 31, 202526.5826.8126.2326.2726.27-
Jan 30, 202526.4026.9326.4026.9326.93-
Jan 29, 202526.2127.0026.2126.7426.7445
Jan 28, 202526.1726.7226.1726.6026.60-
Jan 27, 202525.7026.3425.7026.3226.32-
Jan 24, 202525.9126.0225.8425.8925.89-
Jan 23, 202526.6926.6926.3826.3826.38-
Jan 22, 202526.7826.9626.6526.6526.65-
Jan 21, 202526.6127.2826.6126.9826.98-
Jan 20, 202526.5726.5726.3926.3926.39-
Jan 17, 202526.5127.1826.5127.1027.10-
Jan 16, 202526.2726.6726.2726.6726.67-
Jan 15, 202526.0226.4226.0226.4026.40-
Jan 14, 202525.8026.2825.8026.2526.25-
Jan 13, 202525.2226.0925.2226.0926.09-
Jan 10, 202525.5325.5625.4525.4525.45-
Jan 9, 202525.3725.3925.3525.3725.37-
Jan 8, 202525.3025.7425.3025.7425.74-
Jan 7, 202525.0325.7425.0325.5625.56-
Jan 6, 202525.5125.7925.2425.2425.2495
Jan 3, 202525.7025.8125.4925.5025.50-
Jan 2, 202525.8726.2325.8726.0226.02-
Dec 30, 202425.8525.8525.7725.7725.77-
Dec 27, 202426.0626.2826.0426.2226.22-
Dec 23, 202425.3726.1525.3726.1526.15-
Dec 20, 202426.0126.0525.5525.5525.55-
Dec 19, 202426.1826.5526.1526.4026.40-
Dec 18, 202426.9927.5626.5126.5126.51-
Dec 17, 202427.1627.4127.1127.2327.23-
Dec 16, 202427.5427.8927.5427.5627.56-
Dec 13, 2024 0.09 Dividend
Dec 13, 202427.7127.9827.6227.8427.84-
Dec 12, 202427.4728.3227.4728.0427.94-
Dec 11, 202427.6527.9827.6527.8527.75-
Dec 10, 202427.6027.9727.5727.9027.80-
Dec 9, 202427.5728.4127.5727.8327.73-
Dec 6, 202427.2027.8127.2027.7327.63-
Dec 5, 202427.9227.9227.5427.5827.48-
Dec 4, 202428.2328.3227.9628.1928.09-
Dec 3, 202428.4228.5728.4028.5728.47-
Dec 2, 202428.1428.8428.1428.7028.60-
Nov 29, 202428.0328.2828.0328.0527.95-
Nov 28, 202427.9328.0927.9328.0927.99-
Nov 27, 202427.8528.1727.8528.1028.00-
Nov 26, 202427.8427.9827.6927.9827.88-
Nov 25, 202427.6828.3827.6828.1128.01-
Nov 22, 202427.1327.9727.1327.9727.87-
Nov 21, 202426.6627.5726.6627.3527.25-
Nov 20, 202426.3426.9626.3426.9226.82-
Nov 19, 202426.3726.8626.3726.4926.40-
Nov 18, 202426.4026.6526.4026.6226.53-
Nov 15, 202426.5126.8226.4526.7526.65-
Nov 14, 202426.7026.8226.5826.8226.72-
Nov 13, 202426.7227.3926.7226.9826.88-
Nov 12, 202427.2027.5227.2027.2627.16-
Nov 11, 202427.1327.7427.1327.4527.35-
Nov 8, 202426.5627.3026.5627.3027.20-
Nov 7, 202426.6527.0126.6526.8526.75-
Nov 6, 202426.3326.8826.3326.8826.78-
Nov 5, 202425.2025.7125.1725.5625.47-
Nov 4, 202425.5726.0325.4025.4025.31-
Nov 1, 202425.6325.9925.6325.7025.61-
Oct 31, 202425.5526.0625.5525.6025.51-
Oct 30, 202426.0826.2625.6325.6325.54-
Oct 29, 202427.6527.6526.1126.1126.02-
Oct 28, 202427.1828.0127.1828.0127.91-
Oct 25, 202427.3427.5227.3427.3827.28-
Oct 24, 202427.1727.6727.1727.6027.50-
Oct 23, 202426.8027.7526.8027.4727.37-
Oct 22, 202427.1127.3427.1127.2727.17-
Oct 21, 202427.3027.6127.3027.4827.38-
Oct 18, 202427.0527.6427.0527.6027.50-
Oct 17, 202426.7327.4326.7227.4327.33-
Oct 16, 202426.7127.0726.7127.0626.96-
Oct 15, 202426.7327.2126.7326.9126.81-
Oct 14, 202426.2426.9626.2426.9626.86-
Oct 11, 202425.7026.4725.7026.4726.38-
Oct 10, 202425.9126.0825.9026.0125.92-
Oct 9, 202425.7626.2825.7626.1626.07-
Oct 8, 202425.6226.0025.5526.0025.91-
Oct 7, 202425.8425.9025.5525.9025.81-
Oct 4, 202426.4026.4025.9626.1126.02-
Oct 3, 202425.8626.2925.8625.9225.83-
Oct 2, 202426.4326.5526.1326.1326.04-
Oct 1, 202426.1526.8526.1526.6726.57-
Sep 30, 202426.0226.3826.0226.3826.29-
Sep 27, 202426.1126.6126.1126.2926.20-
Sep 26, 202425.6126.2825.6126.2826.19-
Sep 25, 202425.6325.8725.6025.6025.51-
Sep 24, 202425.7626.2925.7625.9925.90-
Sep 23, 202426.0726.0825.8326.0825.99-
Sep 20, 202426.9026.9226.7326.7726.67-
Sep 19, 202426.5827.1326.5827.1127.01-
Sep 18, 202426.5026.7426.5026.7226.62-
Sep 17, 202426.9227.2526.8026.8026.70-
Sep 16, 202426.5227.1426.5227.1427.04-
Sep 13, 2024 0.09 Dividend
Sep 13, 202426.1926.9526.1926.7426.64-
Sep 12, 202426.0026.4726.0026.4726.28-
Sep 11, 202426.0226.1925.8726.1525.96-
Sep 10, 202426.0726.4626.0726.4626.27-
Sep 9, 202425.9326.4425.9326.3726.18-
Sep 6, 202425.6226.1225.6226.0425.85-
Sep 5, 202425.6526.2425.6025.8625.6720
Sep 4, 202425.6925.9525.6225.8925.70-
Sep 3, 202426.6326.7726.2726.2826.09-
Sep 2, 202426.5226.5226.5226.5226.33-
Aug 30, 202426.2226.6726.2226.6726.47-
Aug 29, 202426.0526.4426.0526.4426.25-
Aug 28, 202426.2926.4626.2926.4626.27-
Aug 27, 202426.1226.1826.1226.1825.99-
Aug 26, 202426.1426.6426.1426.6426.44-
Aug 23, 202425.8526.2625.8526.2626.07-
Aug 22, 202425.7126.0425.7126.0425.85-
Aug 21, 202425.0425.4425.0425.4425.25-
Aug 20, 202425.2625.2625.2625.2625.07-
Aug 19, 202425.4625.4925.4625.4925.30-
Aug 16, 202425.6125.7025.5225.7025.51-
Aug 15, 202425.2725.8225.2725.8225.63-
Aug 14, 202425.1125.2125.1125.2125.03-
Aug 13, 202425.6325.6525.1425.3225.13140
Aug 12, 202425.8125.8125.4125.4125.22-
Aug 9, 202425.7525.7525.1425.1424.96-
Aug 8, 202425.5225.6925.5225.6925.50-
Aug 7, 202425.9026.0325.9026.0325.84-
Aug 6, 202425.4625.9625.4625.8425.65-
Aug 5, 202426.5226.5224.9725.3225.13-
Aug 2, 202427.3627.3626.2126.3926.20-
Aug 1, 202427.8127.8127.0927.1826.98-
Jul 31, 202426.9027.7926.6427.7227.52-
Jul 30, 202425.8927.3325.2726.7726.57-
Jul 29, 202425.6726.0225.6725.6725.48-
Jul 26, 202425.1325.5625.1325.5625.37-
Jul 25, 202425.1925.2825.0025.0024.82-
Jul 24, 202425.5425.5425.0525.0524.87-
Jul 23, 202425.2325.4025.1825.3425.15-
Jul 22, 202425.3225.6225.3225.3825.19-
Jul 19, 202425.4525.5225.2725.3925.20-
Jul 18, 202425.4625.8225.4625.5325.34-
Jul 17, 202425.3625.7225.3625.5725.38-
Jul 16, 202424.8425.5224.8425.5025.31-
Jul 15, 202425.0725.2224.8224.8224.64-
Jul 12, 202424.6025.2524.5925.1524.97-
Jul 11, 202424.2524.9024.2524.6624.48-
Jul 10, 202423.1824.3123.1824.3124.13-
Jul 9, 202423.3323.4723.2923.2923.12-
Jul 8, 202423.0723.3423.0723.3323.16-
Jul 5, 202423.5123.5323.1323.2323.06-
Jul 4, 202423.3223.5723.2923.2923.12-
Jul 3, 202423.8224.1023.3323.3323.16-
Jul 2, 202423.8923.9323.3223.9323.75-
Jul 1, 202424.1624.2023.9424.0423.86-
Jun 28, 202424.3124.5424.3124.3724.19-
Jun 27, 202424.8524.8524.1924.4424.26-
Jun 26, 202425.0925.1124.8924.9724.79-
Jun 25, 202425.5425.6725.2225.2225.04-
Jun 24, 202425.0325.6725.0325.6425.45-
Jun 21, 202425.2925.4925.1025.2025.02-
Jun 20, 202425.4225.7725.4025.4025.21-
Jun 19, 202425.4225.4225.1225.3725.18-
Jun 18, 202425.5325.7925.5225.5225.33-
Jun 17, 202425.2425.6625.2425.5125.32-
Jun 14, 2024 0.09 Dividend
Jun 14, 202425.2925.8125.2825.3925.20-
Jun 13, 202425.7325.7325.3225.4725.18-
Jun 12, 202425.7025.8525.5625.8525.56-
Jun 11, 202424.8825.6724.7525.6725.38-
Jun 10, 202425.1325.1324.8124.9924.71-
Jun 7, 202424.7825.1124.7825.1124.83-
Jun 6, 202425.6025.6024.9324.9324.65-
Jun 5, 202425.3525.7225.2525.7225.43-
Jun 4, 202425.2225.3825.2225.3825.10-
Jun 3, 202425.9125.9125.3625.3625.08-
May 31, 202425.5125.9225.1125.9225.634
May 30, 202424.7325.3324.7325.2724.99-
May 29, 202425.1225.1624.9425.0424.76-
May 28, 202425.5025.5425.2625.3025.02-
May 27, 202425.2925.5725.2825.5725.28-
May 24, 202425.1825.6325.1825.6325.34-
May 23, 202425.4125.5725.2625.3125.03-
May 22, 202425.2725.5125.2725.5125.22-
May 21, 202424.8525.3724.8525.3725.09-
May 20, 202425.6125.6124.9224.9724.69-
May 17, 202425.6325.7025.6225.6925.40-
May 16, 202425.5425.6925.4325.6925.40-
May 15, 202426.0726.1125.5925.6625.37-
May 14, 202425.7826.1525.7726.1525.86-
May 13, 202425.5725.9825.5725.8625.57-
May 10, 202425.7625.8225.6425.6825.39-
May 9, 202425.4925.8325.4925.7025.41-
May 8, 202425.2525.6425.2525.5925.30-
May 7, 202425.0425.4925.0425.3525.07-
May 6, 202424.9625.3024.9625.1024.82-
May 3, 202424.9225.2424.9225.0524.77-
May 2, 202424.0524.9224.0524.9224.64-
Apr 30, 202425.7525.7524.0524.0523.78120
Apr 29, 202425.4925.8825.4925.8025.51-
Apr 26, 202425.2325.6825.2325.6525.36-
Apr 25, 202425.2925.3025.1625.3025.02-
Apr 24, 202425.0925.4925.0925.4925.20-
Apr 23, 202425.4625.4625.2325.2324.95-
Apr 22, 202425.4725.7025.3325.5925.30-
Apr 19, 202425.1925.4425.1925.4425.15-
Apr 18, 202425.1925.5225.1925.4425.15-
Apr 17, 202425.5725.8225.3025.3025.02-
Apr 16, 202425.6425.7925.4825.7425.45-
Apr 15, 202425.9126.1125.7925.8025.51-
Apr 12, 202426.3126.5425.9526.0125.72-
Apr 11, 202426.4826.4826.3926.4026.10-
Apr 10, 202426.8326.8326.5926.5926.29-
Apr 9, 202426.2627.0126.2627.0126.71-
Apr 8, 202426.1426.3726.1426.3126.01-
Apr 5, 202426.2426.3726.2426.3026.00-
Apr 4, 202425.8126.3125.8126.3126.01-
Apr 3, 202426.0426.1125.9125.9125.62-
Apr 2, 202426.4426.4426.1126.2025.91-
Mar 28, 202426.6026.9726.6026.8426.54-
Mar 27, 202426.4826.7926.4826.6726.37-
Mar 26, 202426.1826.5526.1826.4926.19-
Mar 25, 202426.3226.4726.2426.2425.954
Mar 22, 202425.6726.0625.6725.9225.63-
Mar 21, 202424.7525.7324.7525.6925.40-
Mar 20, 202424.8025.0124.7824.7824.50-
Mar 19, 202424.7225.0324.7224.8624.58-
Mar 18, 202425.1525.1524.6424.7624.48-
Mar 15, 202425.2825.4525.1125.1124.83-
Mar 14, 2024 0.09 Dividend
Mar 14, 202425.6125.6125.2625.3325.05-
Mar 13, 202425.2425.8725.2425.7325.34-
Mar 12, 202424.8225.2924.8225.2924.91-