Frankfurt - Delayed Quote EUR

GQG Partners Inc. (6P1.F)

Compare
1.0300
+0.0200
+(1.98%)
At close: January 14 at 5:15:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.03001.03001.03001.03001.03001,100
Jan 13, 20251.01001.01001.01001.01001.0100-
Jan 10, 20251.05001.05001.05001.05001.0500-
Jan 9, 20251.11001.11001.11001.11001.1100-
Jan 8, 20251.19001.19001.19001.19001.1900-
Jan 7, 20251.25001.25001.25001.25001.2500-
Jan 6, 20251.22001.22001.21001.21001.2100-
Jan 3, 20251.18001.18001.18001.18001.1800-
Jan 2, 20251.18001.19001.18001.19001.1900-
Dec 30, 20241.19001.19001.19001.19001.1900-
Dec 27, 20241.20001.20001.20001.20001.2000-
Dec 23, 20241.18001.18001.18001.18001.1800-
Dec 20, 20241.25001.25001.16001.16001.1600-
Dec 19, 20241.29001.29001.20001.20001.2000-
Dec 18, 20241.33001.33001.30001.30001.3000-
Dec 17, 20241.30001.31001.30001.30001.3000-
Dec 16, 20241.29001.29001.29001.29001.2900-
Dec 13, 20241.32001.32001.32001.32001.3200-
Dec 12, 20241.38001.38001.37001.37001.3700-
Dec 11, 20241.35001.35001.35001.35001.3500-
Dec 10, 20241.31001.32001.31001.31001.3100-
Dec 9, 20241.28001.29001.28001.29001.2900-
Dec 6, 20241.21001.21001.20001.20001.20001,100
Dec 5, 20241.23001.23001.23001.23001.2300-
Dec 4, 20241.25001.25001.24001.24001.2400-
Dec 3, 20241.23001.23001.23001.23001.2300-
Dec 2, 20241.19001.19001.19001.19001.1900-
Nov 29, 20241.39001.39001.39001.39001.3900-
Nov 28, 20241.36001.36001.36001.36001.3600-
Nov 27, 20241.33001.33001.32001.32001.3200-
Nov 26, 20241.36001.36001.36001.36001.3600-
Nov 25, 20241.38001.38001.37001.37001.3700-
Nov 22, 20241.31001.59001.31001.32001.3200500
Nov 21, 20241.26001.26001.26001.26001.2600-
Nov 20, 20241.57001.57001.57001.57001.5700-
Nov 19, 20241.59001.59001.59001.59001.5900-
Nov 18, 20241.54001.54001.54001.54001.5400-
Nov 15, 20241.60001.60001.60001.60001.6000-
Nov 14, 20241.60001.60001.60001.60001.6000-
Nov 13, 20241.57001.57001.56001.56001.5600-
Nov 12, 2024 0.0371 Dividend
Nov 12, 20241.61001.61001.60001.61001.6100-
Nov 11, 20241.66001.67001.66001.67001.6329-
Nov 8, 20241.66001.66001.65001.65001.6134-
Nov 7, 20241.61001.62001.61001.62001.5840-
Nov 6, 20241.53001.53001.53001.53001.4960-
Nov 5, 20241.54001.54001.54001.54001.5058-
Nov 4, 20241.56001.56001.56001.56001.5254-
Nov 1, 20241.55001.56001.55001.56001.5254-
Oct 31, 20241.63001.63001.63001.63001.5938-
Oct 30, 20241.63001.63001.63001.63001.5938-
Oct 29, 20241.61001.61001.61001.61001.5743-
Oct 28, 20241.61001.61001.60001.60001.5645-
Oct 25, 20241.63001.63001.62001.63001.5938-
Oct 24, 20241.59001.59001.59001.59001.5547-
Oct 23, 20241.62001.62001.61001.61001.5743-
Oct 22, 20241.63001.63001.63001.63001.5938-
Oct 21, 20241.62001.62001.62001.62001.5840-
Oct 18, 20241.61001.61001.60001.60001.5645-
Oct 17, 20241.62001.62001.62001.62001.5840-
Oct 16, 20241.61001.61001.60001.60001.5645-
Oct 15, 20241.63001.63001.63001.63001.5938-
Oct 14, 20241.61001.61001.61001.61001.5743-
Oct 11, 20241.60001.61001.60001.61001.5743-
Oct 10, 20241.60001.60001.60001.60001.5645-
Oct 9, 20241.57001.57001.57001.57001.5351-
Oct 8, 20241.51001.51001.51001.51001.4765-
Oct 7, 20241.49001.49001.48001.48001.4471-
Oct 4, 20241.56001.56001.54001.54001.5058-
Oct 3, 20241.63001.63001.62001.62001.5840-
Oct 2, 20241.67001.67001.65001.66001.6231-
Oct 1, 20241.66001.66001.66001.66001.6231-
Sep 30, 20241.68001.69001.68001.69001.6525-
Sep 27, 20241.66001.68001.66001.68001.6427-
Sep 26, 20241.73001.73001.72001.72001.6818-
Sep 25, 20241.64001.65001.64001.64001.6036-
Sep 24, 20241.59001.59001.59001.59001.5547-
Sep 23, 20241.56001.56001.56001.56001.5254-
Sep 20, 20241.55001.55001.53001.53001.4960-
Sep 19, 20241.56001.56001.55001.56001.5254-
Sep 18, 20241.53001.53001.52001.52001.4863-
Sep 17, 20241.52001.53001.52001.53001.4960-
Sep 16, 20241.48001.48001.47001.47001.4374-
Sep 13, 20241.47001.47001.46001.46001.4276-
Sep 12, 20241.49001.49001.46001.46001.4276-
Sep 11, 20241.49001.49001.48001.48001.4471-
Sep 10, 20241.50001.50001.49001.49001.4569-
Sep 9, 20241.49001.49001.48001.48001.4471-
Sep 6, 20241.44001.44001.44001.44001.4080-
Sep 5, 20241.47001.48001.47001.48001.4471-
Sep 4, 20241.50001.50001.49001.49001.4569-
Sep 3, 20241.61001.61001.61001.61001.5743-
Sep 2, 20241.61001.62001.61001.62001.5840-
Aug 30, 20241.61001.63001.61001.62001.5840-
Aug 29, 20241.60001.61001.60001.61001.5743-
Aug 28, 20241.56001.61001.56001.61001.5743-
Aug 27, 20241.62001.62001.62001.62001.5840-
Aug 26, 20241.63001.63001.63001.63001.5938-
Aug 23, 20241.59001.60001.59001.60001.5645-
Aug 22, 20241.59001.59001.58001.58001.5449-
Aug 21, 2024 0.0354 Dividend
Aug 21, 20241.58001.58001.58001.58001.5449-
Aug 20, 20241.59001.59001.59001.59001.5201-
Aug 19, 20241.57001.58001.57001.58001.5105-
Aug 16, 20241.60001.61001.60001.61001.5392-
Aug 15, 20241.64001.66001.64001.66001.5870-
Aug 14, 20241.60001.60001.60001.60001.5296-
Aug 13, 20241.60001.60001.60001.60001.5296-
Aug 12, 20241.60001.60001.60001.60001.5296-
Aug 9, 20241.60001.60001.60001.60001.5296-
Aug 8, 20241.60001.60001.60001.60001.5296-
Aug 7, 20241.60001.60001.60001.60001.5296-
Aug 6, 20241.49001.49001.49001.49001.4245-
Aug 5, 20241.47001.47001.47001.47001.4053-
Aug 2, 20241.64001.65001.64001.64001.56791,220
Aug 1, 20241.73001.73001.72001.72001.6443-
Jul 31, 20241.74001.90001.74001.90001.81641,336
Jul 30, 20241.74001.74001.74001.74001.6635-
Jul 29, 20241.74001.99001.74001.99001.9025350
Jul 26, 20241.74001.74001.74001.74001.6635-
Jul 25, 20241.74001.74001.74001.74001.6635-
Jul 24, 20241.82001.82001.82001.82001.7399-
Jul 23, 20241.74001.74001.74001.74001.6635-
Jul 22, 20241.74001.74001.74001.74001.6635-
Jul 19, 20241.74001.74001.74001.74001.6635-
Jul 18, 20241.74001.74001.74001.74001.6635-
Jul 17, 20241.80001.80001.79001.79001.7113-
Jul 16, 20241.78001.78001.78001.78001.7017-
Jul 15, 20241.75001.76001.75001.75001.6730-
Jul 12, 20241.74001.75001.74001.75001.6730-
Jul 11, 20241.74001.74001.74001.74001.6635-
Jul 10, 20241.73001.74001.73001.74001.6635-
Jul 9, 20241.74001.75001.74001.75001.6730-
Jul 8, 20241.74001.75001.71001.71001.6348-
Jul 5, 20241.77001.78001.77001.78001.7017-
Jul 4, 20241.80001.81001.80001.81001.7304-
Jul 3, 20241.72001.72001.71001.71001.6348-
Jul 2, 20241.67001.68001.67001.68001.6061-
Jul 1, 20241.68001.68001.68001.68001.6061-
Jun 28, 20241.69001.70001.69001.70001.6252-
Jun 27, 20241.59001.67001.59001.67001.5965-
Jun 26, 20241.63001.66001.63001.65001.5774-
Jun 25, 20241.58001.59001.58001.59001.5201-
Jun 24, 20241.63001.63001.63001.63001.5583-
Jun 21, 20241.65001.65001.64001.64001.5679-
Jun 20, 20241.65001.65001.65001.65001.5774-
Jun 19, 20241.67001.67001.67001.67001.5965-
Jun 18, 20241.65001.65001.62001.63001.5583-
Jun 17, 20241.86001.86001.60001.60001.5296400
Jun 14, 20241.64001.65001.64001.65001.5774-
Jun 13, 20241.61001.70001.61001.70001.6252-
Jun 12, 20241.57001.57001.56001.56001.4914-
Jun 11, 20241.58001.58001.57001.57001.5009-
Jun 10, 20241.56001.56001.56001.56001.4914-
Jun 7, 20241.56001.56001.55001.55001.4818-
Jun 6, 20241.52001.52001.52001.52001.4531-
Jun 5, 20241.47001.47001.47001.47001.4053-
Jun 4, 20241.52001.53001.52001.53001.4627-
Jun 3, 20241.53001.54001.53001.54001.4723-
May 31, 20241.44001.55001.44001.55001.4818-
May 30, 20241.49001.50001.48001.50001.4340-
May 29, 20241.46001.46001.46001.46001.3958-
May 28, 20241.44001.44001.44001.44001.3767-
May 27, 20241.47001.47001.47001.47001.4053-
May 24, 20241.45001.45001.45001.45001.3862-
May 23, 20241.48001.49001.48001.49001.4245-
May 22, 20241.49001.49001.49001.49001.4245-
May 21, 20241.41001.45001.40001.40001.3384-
May 20, 20241.47001.47001.47001.47001.4053-
May 17, 20241.44001.44001.44001.44001.3767-
May 16, 20241.48001.48001.48001.48001.4149-
May 15, 20241.43001.44001.43001.44001.3767-
May 14, 20241.44001.44001.44001.44001.3767-
May 13, 20241.45001.45001.44001.44001.3767-
May 10, 20241.43001.44001.43001.44001.3767-
May 9, 20241.44001.44001.43001.43001.3671-
May 8, 2024 0.0327 Dividend
May 8, 20241.45001.46001.45001.46001.3958-
May 7, 20241.47001.75001.47001.75001.6417600
May 6, 20241.48001.48001.48001.48001.3884-
May 3, 20241.44001.47001.44001.47001.3790-
May 2, 20241.37001.38001.37001.38001.2946-
Apr 30, 20241.35001.35001.29001.29001.2102-
Apr 29, 20241.38001.38001.38001.38001.2946-
Apr 26, 20241.41001.41001.41001.41001.3228-
Apr 25, 20241.39001.39001.39001.39001.3040-
Apr 24, 20241.39001.39001.39001.39001.3040-
Apr 23, 20241.37001.37001.36001.37001.2852-
Apr 22, 20241.31001.32001.31001.32001.2383-
Apr 19, 20241.33001.33001.33001.33001.2477-
Apr 18, 20241.38001.39001.38001.39001.3040-
Apr 17, 20241.35001.35001.35001.35001.2665-
Apr 16, 20241.31001.32001.31001.31001.2289-
Apr 15, 20241.35001.35001.35001.35001.2665-
Apr 12, 20241.43001.43001.41001.41001.3228-
Apr 11, 20241.40001.40001.39001.40001.3134-
Apr 10, 20241.41001.42001.41001.42001.3321-
Apr 9, 20241.40001.41001.40001.41001.3228-
Apr 8, 20241.41001.43001.41001.43001.3415-
Apr 5, 20241.33001.33001.33001.33001.2477-
Apr 4, 20241.28001.28001.28001.28001.2008-
Apr 3, 20241.29001.29001.28001.29001.2102-
Apr 2, 20241.29001.30001.29001.29001.2102-
Mar 28, 20241.29001.30001.29001.30001.2196-
Mar 27, 20241.30001.30001.30001.30001.2196-
Mar 26, 20241.26001.27001.26001.27001.1914-
Mar 25, 20241.29001.29001.29001.29001.2102-
Mar 22, 20241.29001.29001.29001.29001.2102-
Mar 21, 20241.31001.31001.30001.30001.2196-
Mar 20, 20241.29001.29001.29001.29001.2102-
Mar 19, 20241.21001.21001.21001.21001.1351-
Mar 18, 20241.20001.20001.20001.20001.1257-
Mar 15, 20241.19001.19001.19001.19001.1164-
Mar 14, 20241.21001.21001.21001.21001.1351-
Mar 13, 20241.21001.21001.21001.21001.1351-
Mar 12, 20241.21001.21001.21001.21001.1351-
Mar 11, 20241.24001.24001.24001.24001.1633-
Mar 8, 20241.28001.28001.28001.28001.2008-
Mar 7, 20241.30001.30001.30001.30001.2196-
Mar 6, 20241.25001.26001.25001.26001.1820-
Mar 5, 20241.26001.26001.26001.26001.1820-
Mar 4, 20241.25001.29001.25001.29001.2102-
Mar 1, 20241.30001.31001.30001.31001.2289-
Feb 29, 20241.26001.26001.26001.26001.1820-
Feb 28, 20241.27001.27001.26001.26001.1820-
Feb 27, 20241.26001.26001.26001.26001.1820-
Feb 26, 20241.25001.25001.24001.24001.1633-
Feb 23, 20241.24001.24001.23001.23001.1539-
Feb 22, 20241.22001.22001.21001.21001.1351-
Feb 21, 2024 0.0281 Dividend
Feb 21, 20241.21001.21001.21001.21001.1351-
Feb 20, 20241.22001.22001.22001.22001.1182-
Feb 19, 20241.26001.26001.26001.26001.1548-
Feb 16, 20241.28001.28001.28001.28001.1732-
Feb 15, 20241.23001.23001.23001.23001.1273-
Feb 14, 20241.17001.17001.17001.17001.0724-
Feb 13, 20241.20001.20001.19001.19001.0907-
Feb 12, 20241.21001.22001.21001.22001.1182-
Feb 9, 20241.24001.24001.24001.24001.1365-
Feb 8, 20241.24001.24001.24001.24001.1365-
Feb 7, 20241.22001.22001.22001.22001.1182-
Feb 6, 20241.13001.27001.13001.13001.035754
Feb 5, 20241.25001.30001.25001.30001.191554
Feb 2, 20241.25001.25001.25001.25001.1457-
Feb 1, 20241.07001.20001.07001.20001.099945
Jan 31, 20241.08001.09001.08001.09000.9990-
Jan 30, 20241.08001.08001.07001.07000.9807-
Jan 29, 20241.08001.23001.08001.09000.9990207
Jan 26, 20241.03001.03001.03001.03000.9440-
Jan 25, 20241.03001.03001.03001.03000.9440-
Jan 24, 20241.02001.02001.02001.02000.9349-
Jan 23, 20241.02001.02001.02001.02000.9349-
Jan 22, 20240.98000.98000.98000.98000.8982-
Jan 19, 20240.98000.98000.98000.98000.8982-
Jan 18, 20240.98500.98500.98500.98500.9028-
Jan 17, 20240.99500.99500.99000.99000.9074-
Jan 16, 20241.00001.01001.00001.01000.9257-
Jan 15, 20241.00001.00001.00001.00000.9165-