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

Frankfurt - Delayed Quote EUR

Graphic Packaging Holding Company (4W8.F)

19.21
-0.23
(-1.18%)
As of 8:05:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202519.2119.2119.2119.2119.21100
May 5, 202518.9119.6518.9119.4419.44-
May 2, 202519.1619.3418.9219.2219.22-
Apr 30, 202522.1422.1921.9022.1922.19-
Apr 29, 202521.8522.4521.8522.3522.35-
Apr 28, 202521.6122.3021.6122.0622.06-
Apr 25, 202521.9722.0521.7721.8921.89-
Apr 24, 202521.8122.1321.8022.1322.13-
Apr 23, 202521.8722.4621.8722.0922.09-
Apr 22, 202520.8722.0420.8722.0422.04-
Apr 17, 202521.1621.6121.1621.4921.49-
Apr 16, 202521.4721.8221.3721.3721.37-
Apr 15, 202521.6722.1321.6721.9621.96-
Apr 14, 202521.3121.9721.3121.9721.97-
Apr 11, 202521.1421.7221.0221.6421.64-
Apr 10, 202522.1522.1521.2321.5221.52-
Apr 9, 202520.9722.4120.8722.4122.41-
Apr 8, 202521.7922.3521.3721.3721.37-
Apr 7, 202522.4322.5921.7622.1422.14-
Apr 4, 202523.2023.2022.6922.8122.81-
Apr 3, 202523.6123.6523.2723.6323.63-
Apr 2, 202523.8824.1723.8824.1724.17-
Apr 1, 202523.6124.1823.6024.1824.18-
Mar 31, 202523.7123.9523.7123.9523.95-
Mar 28, 202523.7423.9123.7423.7523.75-
Mar 27, 202523.5424.0523.5423.7723.77-
Mar 26, 202523.0323.7723.0323.6223.62-
Mar 25, 202522.6923.5422.6923.0423.04-
Mar 24, 202522.9223.3722.9223.0923.09100
Mar 21, 202523.5923.5923.0223.0223.02-
Mar 20, 202523.2623.9123.2623.5823.58-
Mar 19, 202523.6223.7923.2923.2923.29-
Mar 18, 202523.5723.9623.5723.6223.62-
Mar 17, 202523.6923.9123.6923.9123.91-
Mar 14, 2025 0.097229 Dividend
Mar 14, 202523.7624.1223.7423.7423.74-
Mar 13, 202523.7024.0723.7023.8023.69-
Mar 12, 202524.7524.7523.6723.7323.62-
Mar 11, 202524.9325.2624.7624.7624.65-
Mar 10, 202525.1325.6325.0825.0824.96-
Mar 7, 202524.2425.4624.2425.4625.34-
Mar 6, 202523.8524.6723.8324.6724.56-
Mar 5, 202523.8524.3423.8524.1124.00-
Mar 4, 202524.4924.4924.2424.2624.15-
Mar 3, 202525.1925.7024.8424.8424.731
Feb 28, 202524.8525.6624.8525.5225.4050
Feb 27, 202525.3525.6925.1325.1325.01-
Feb 26, 202525.4325.7825.4325.6525.53-
Feb 25, 202525.2325.8625.2325.7225.60-
Feb 24, 202525.3125.8025.3125.5225.40-
Feb 21, 202525.3626.0125.3625.7725.65-
Feb 20, 202525.4525.6225.4125.5825.46-
Feb 19, 202525.4125.8225.4125.7625.64-
Feb 18, 202525.0625.6825.0625.6825.56-
Feb 17, 202524.9725.0324.9725.0324.91-
Feb 14, 202524.9825.4024.9825.3525.23-
Feb 13, 202524.8925.4624.8925.3125.19-
Feb 12, 202525.1325.3425.0025.3225.20-
Feb 11, 202525.1725.5325.1725.4025.28-
Feb 10, 202525.1725.6425.1725.4325.31-
Feb 7, 202525.5525.6925.3725.4925.37-
Feb 6, 202525.0225.9425.0225.7825.66-
Feb 5, 202525.1125.6525.1125.1625.04-
Feb 4, 202525.9626.8325.3225.4025.2820
Feb 3, 202526.3026.3826.0826.3426.22-
Jan 31, 202526.5826.8126.2326.2726.15-
Jan 30, 202526.4026.9326.4026.9326.81-
Jan 29, 202526.2127.0026.2126.7426.6245
Jan 28, 202526.1726.7226.1726.6026.48-
Jan 27, 202525.7026.3425.7026.3226.20-
Jan 24, 202525.9126.0225.8425.8925.77-
Jan 23, 202526.6926.6926.3826.3826.26-
Jan 22, 202526.7826.9626.6526.6526.53-
Jan 21, 202526.6127.2826.6126.9826.86-
Jan 20, 202526.5726.5726.3926.3926.27-
Jan 17, 202526.5127.1826.5127.1026.97-
Jan 16, 202526.2726.6726.2726.6726.55-
Jan 15, 202526.0226.4226.0226.4026.28-
Jan 14, 202525.8026.2825.8026.2526.13-
Jan 13, 202525.2226.0925.2226.0925.97-
Jan 10, 202525.5325.5625.4525.4525.33-
Jan 9, 202525.3725.3925.3525.3725.25-
Jan 8, 202525.3025.7425.3025.7425.62-
Jan 7, 202525.0325.7425.0325.5625.44-
Jan 6, 202525.5125.7925.2425.2425.1295
Jan 3, 202525.7025.8125.4925.5025.38-
Jan 2, 202525.8726.2325.8726.0225.90-
Dec 30, 202425.8525.8525.7725.7725.65-
Dec 27, 202426.0626.2826.0426.2226.10-
Dec 23, 202425.3726.1525.3726.1526.03-
Dec 20, 202426.0126.0525.5525.5525.43-
Dec 19, 202426.1826.5526.1526.4026.28-
Dec 18, 202426.9927.5626.5126.5126.39-
Dec 17, 202427.1627.4127.1127.2327.10-
Dec 16, 202427.5427.8927.5427.5627.43-
Dec 13, 2024 0.08839 Dividend
Dec 13, 202427.7127.9827.6227.8427.71-
Dec 12, 202427.4728.3227.4728.0427.81-
Dec 11, 202427.6527.9827.6527.8527.62-
Dec 10, 202427.6027.9727.5727.9027.67-
Dec 9, 202427.5728.4127.5727.8327.60-
Dec 6, 202427.2027.8127.2027.7327.50-
Dec 5, 202427.9227.9227.5427.5827.35-
Dec 4, 202428.2328.3227.9628.1927.96-
Dec 3, 202428.4228.5728.4028.5728.34-
Dec 2, 202428.1428.8428.1428.7028.47-
Nov 29, 202428.0328.2828.0328.0527.82-
Nov 28, 202427.9328.0927.9328.0927.86-
Nov 27, 202427.8528.1727.8528.1027.87-
Nov 26, 202427.8427.9827.6927.9827.75-
Nov 25, 202427.6828.3827.6828.1127.88-
Nov 22, 202427.1327.9727.1327.9727.74-
Nov 21, 202426.6627.5726.6627.3527.13-
Nov 20, 202426.3426.9626.3426.9226.70-
Nov 19, 202426.3726.8626.3726.4926.27-
Nov 18, 202426.4026.6526.4026.6226.40-
Nov 15, 202426.5126.8226.4526.7526.53-
Nov 14, 202426.7026.8226.5826.8226.60-
Nov 13, 202426.7227.3926.7226.9826.76-
Nov 12, 202427.2027.5227.2027.2627.04-
Nov 11, 202427.1327.7427.1327.4527.23-
Nov 8, 202426.5627.3026.5627.3027.08-
Nov 7, 202426.6527.0126.6526.8526.63-
Nov 6, 202426.3326.8826.3326.8826.66-
Nov 5, 202425.2025.7125.1725.5625.35-
Nov 4, 202425.5726.0325.4025.4025.19-
Nov 1, 202425.6325.9925.6325.7025.49-
Oct 31, 202425.5526.0625.5525.6025.39-
Oct 30, 202426.0826.2625.6325.6325.42-
Oct 29, 202427.6527.6526.1126.1125.90-
Oct 28, 202427.1828.0127.1828.0127.78-
Oct 25, 202427.3427.5227.3427.3827.16-
Oct 24, 202427.1727.6727.1727.6027.37-
Oct 23, 202426.8027.7526.8027.4727.25-
Oct 22, 202427.1127.3427.1127.2727.05-
Oct 21, 202427.3027.6127.3027.4827.26-
Oct 18, 202427.0527.6427.0527.6027.37-
Oct 17, 202426.7327.4326.7227.4327.21-
Oct 16, 202426.7127.0726.7127.0626.84-
Oct 15, 202426.7327.2126.7326.9126.69-
Oct 14, 202426.2426.9626.2426.9626.74-
Oct 11, 202425.7026.4725.7026.4726.25-
Oct 10, 202425.9126.0825.9026.0125.80-
Oct 9, 202425.7626.2825.7626.1625.95-
Oct 8, 202425.6226.0025.5526.0025.79-
Oct 7, 202425.8425.9025.5525.9025.69-
Oct 4, 202426.4026.4025.9626.1125.90-
Oct 3, 202425.8626.2925.8625.9225.71-
Oct 2, 202426.4326.5526.1326.1325.92-
Oct 1, 202426.1526.8526.1526.6726.45-
Sep 30, 202426.0226.3826.0226.3826.16-
Sep 27, 202426.1126.6126.1126.2926.08-
Sep 26, 202425.6126.2825.6126.2826.07-
Sep 25, 202425.6325.8725.6025.6025.39-
Sep 24, 202425.7626.2925.7625.9925.78-
Sep 23, 202426.0726.0825.8326.0825.87-
Sep 20, 202426.9026.9226.7326.7726.55-
Sep 19, 202426.5827.1326.5827.1126.89-
Sep 18, 202426.5026.7426.5026.7226.50-
Sep 17, 202426.9227.2526.8026.8026.58-
Sep 16, 202426.5227.1426.5227.1426.92-
Sep 13, 2024 0.08839 Dividend
Sep 13, 202426.1926.9526.1926.7426.52-
Sep 12, 202426.0026.4726.0026.4726.15-
Sep 11, 202426.0226.1925.8726.1525.84-
Sep 10, 202426.0726.4626.0726.4626.14-
Sep 9, 202425.9326.4425.9326.3726.06-
Sep 6, 202425.6226.1225.6226.0425.73-
Sep 5, 202425.6526.2425.6025.8625.5520
Sep 4, 202425.6925.9525.6225.8925.58-
Sep 3, 202426.6326.7726.2726.2825.97-
Sep 2, 202426.5226.5226.5226.5226.20-
Aug 30, 202426.2226.6726.2226.6726.35-
Aug 29, 202426.0526.4426.0526.4426.12-
Aug 28, 202426.2926.4626.2926.4626.14-
Aug 27, 202426.1226.1826.1226.1825.87-
Aug 26, 202426.1426.6426.1426.6426.32-
Aug 23, 202425.8526.2625.8526.2625.95-
Aug 22, 202425.7126.0425.7126.0425.73-
Aug 21, 202425.0425.4425.0425.4425.14-
Aug 20, 202425.2625.2625.2625.2624.96-
Aug 19, 202425.4625.4925.4625.4925.19-
Aug 16, 202425.6125.7025.5225.7025.39-
Aug 15, 202425.2725.8225.2725.8225.51-
Aug 14, 202425.1125.2125.1125.2124.91-
Aug 13, 202425.6325.6525.1425.3225.02140
Aug 12, 202425.8125.8125.4125.4125.11-
Aug 9, 202425.7525.7525.1425.1424.84-
Aug 8, 202425.5225.6925.5225.6925.38-
Aug 7, 202425.9026.0325.9026.0325.72-
Aug 6, 202425.4625.9625.4625.8425.53-
Aug 5, 202426.5226.5224.9725.3225.02-
Aug 2, 202427.3627.3626.2126.3926.08-
Aug 1, 202427.8127.8127.0927.1826.86-
Jul 31, 202426.9027.7926.6427.7227.39-
Jul 30, 202425.8927.3325.2726.7726.45-
Jul 29, 202425.6726.0225.6725.6725.36-
Jul 26, 202425.1325.5625.1325.5625.26-
Jul 25, 202425.1925.2825.0025.0024.70-
Jul 24, 202425.5425.5425.0525.0524.75-
Jul 23, 202425.2325.4025.1825.3425.04-
Jul 22, 202425.3225.6225.3225.3825.08-
Jul 19, 202425.4525.5225.2725.3925.09-
Jul 18, 202425.4625.8225.4625.5325.23-
Jul 17, 202425.3625.7225.3625.5725.27-
Jul 16, 202424.8425.5224.8425.5025.20-
Jul 15, 202425.0725.2224.8224.8224.52-
Jul 12, 202424.6025.2524.5925.1524.85-
Jul 11, 202424.2524.9024.2524.6624.37-
Jul 10, 202423.1824.3123.1824.3124.02-
Jul 9, 202423.3323.4723.2923.2923.01-
Jul 8, 202423.0723.3423.0723.3323.05-
Jul 5, 202423.5123.5323.1323.2322.95-
Jul 4, 202423.3223.5723.2923.2923.01-
Jul 3, 202423.8224.1023.3323.3323.05-
Jul 2, 202423.8923.9323.3223.9323.64-
Jul 1, 202424.1624.2023.9424.0423.75-
Jun 28, 202424.3124.5424.3124.3724.08-
Jun 27, 202424.8524.8524.1924.4424.15-
Jun 26, 202425.0925.1124.8924.9724.67-
Jun 25, 202425.5425.6725.2225.2224.92-
Jun 24, 202425.0325.6725.0325.6425.33-
Jun 21, 202425.2925.4925.1025.2024.90-
Jun 20, 202425.4225.7725.4025.4025.10-
Jun 19, 202425.4225.4225.1225.3725.07-
Jun 18, 202425.5325.7925.5225.5225.22-
Jun 17, 202425.2425.6625.2425.5125.21-
Jun 14, 2024 0.08839 Dividend
Jun 14, 202425.2925.8125.2825.3925.09-
Jun 13, 202425.7325.7325.3225.4725.07-
Jun 12, 202425.7025.8525.5625.8525.44-
Jun 11, 202424.8825.6724.7525.6725.26-
Jun 10, 202425.1325.1324.8124.9924.60-
Jun 7, 202424.7825.1124.7825.1124.71-
Jun 6, 202425.6025.6024.9324.9324.54-
Jun 5, 202425.3525.7225.2525.7225.31-
Jun 4, 202425.2225.3825.2225.3824.98-
Jun 3, 202425.9125.9125.3625.3624.96-
May 31, 202425.5125.9225.1125.9225.514
May 30, 202424.7325.3324.7325.2724.87-
May 29, 202425.1225.1624.9425.0424.64-
May 28, 202425.5025.5425.2625.3024.90-
May 27, 202425.2925.5725.2825.5725.17-
May 24, 202425.1825.6325.1825.6325.23-
May 23, 202425.4125.5725.2625.3124.91-
May 22, 202425.2725.5125.2725.5125.11-
May 21, 202424.8525.3724.8525.3724.97-
May 20, 202425.6125.6124.9224.9724.58-
May 17, 202425.6325.7025.6225.6925.28-
May 16, 202425.5425.6925.4325.6925.28-
May 15, 202426.0726.1125.5925.6625.25-
May 14, 202425.7826.1525.7726.1525.74-
May 13, 202425.5725.9825.5725.8625.45-
May 10, 202425.7625.8225.6425.6825.27-
May 9, 202425.4925.8325.4925.7025.29-
May 8, 202425.2525.6425.2525.5925.19-
May 7, 202425.0425.4925.0425.3524.95-
May 6, 202424.9625.3024.9625.1024.70-