Berlin - Delayed Quote EUR

GLOBALFOUNDRIES Inc (76J.BE)

Compare
40.11
+0.45
+(1.13%)
As of 10:10:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202539.9440.1139.9440.1140.11-
Jan 13, 202539.8439.8439.4039.6639.66-
Jan 10, 202540.3040.4039.3939.9439.94-
Jan 9, 202540.3340.3540.2840.3440.34-
Jan 8, 202542.1542.3640.3440.3440.34-
Jan 7, 202541.9942.4941.7341.7341.73-
Jan 6, 202541.9643.0641.8942.2342.23-
Jan 3, 202541.4542.3041.3942.0842.08-
Jan 2, 202541.5342.2741.3141.3141.31-
Dec 30, 202442.2342.3142.2142.2142.21-
Dec 27, 202442.7442.8842.0742.3042.30-
Dec 23, 202440.2642.5340.1542.4742.47-
Dec 20, 202439.6340.6139.1540.3440.34-
Dec 19, 202440.7941.1139.8839.8839.88-
Dec 18, 202441.7643.2540.9240.9240.92-
Dec 17, 202441.7742.5541.7041.7841.78-
Dec 16, 202441.7442.2741.1441.8641.86-
Dec 13, 202442.0442.3641.4841.9741.97-
Dec 12, 202441.6542.2141.4342.2142.21-
Dec 11, 202442.0442.2441.4641.9841.98-
Dec 10, 202442.6042.8241.9041.9041.90-
Dec 9, 202442.5943.4442.3242.9442.94-
Dec 6, 202441.8942.6841.8042.5042.50-
Dec 5, 202442.0742.2041.7541.8741.87-
Dec 4, 202442.3543.4242.0242.0242.02-
Dec 3, 202443.0443.0442.1342.4642.46-
Dec 2, 202441.1342.8540.9842.8542.85-
Nov 29, 202440.6741.0640.4940.9440.94-
Nov 28, 202440.7141.3240.6840.7440.74-
Nov 27, 202442.0642.0640.5540.5540.55-
Nov 26, 202442.9742.9741.9942.0542.05-
Nov 25, 202441.3542.9041.1742.8642.86-
Nov 22, 202440.6141.3140.0040.9540.95-
Nov 21, 202439.5840.5339.3240.2340.23-
Nov 20, 202440.1340.2339.0039.5639.56-
Nov 19, 202440.1240.3639.9439.9839.98-
Nov 18, 202439.4840.0639.2340.0140.01-
Nov 15, 202440.2340.2338.9039.2839.28-
Nov 14, 202440.1241.0639.9640.3840.38-
Nov 13, 202439.5240.2239.2240.1340.13-
Nov 12, 202440.1040.2639.1639.5739.57-
Nov 11, 202441.1941.7539.8940.0440.04-
Nov 8, 202442.0242.0340.3440.6440.64-
Nov 7, 202443.7843.7841.3141.8841.88-
Nov 6, 202439.3743.5239.3743.5243.52400
Nov 5, 202433.2937.9033.2737.8837.88-
Nov 4, 202433.7433.8232.9932.9932.99-
Nov 1, 202433.6134.3833.6134.1434.14-
Oct 31, 202435.1535.2733.1433.4533.45-
Oct 30, 202437.5837.5835.5335.5335.53-
Oct 29, 202437.2638.1437.1837.7437.74-
Oct 28, 202437.7037.7036.6337.3137.31-
Oct 25, 202436.0538.1236.0237.4537.45-
Oct 24, 202435.7436.0735.7436.0736.07-
Oct 23, 202436.3236.4635.2535.4935.49-
Oct 22, 202436.8936.8935.9836.3836.38-
Oct 21, 202437.0837.1136.7137.0337.03-
Oct 18, 202437.3137.5337.2137.2137.21-
Oct 17, 202437.1737.9637.1737.2637.26-
Oct 16, 202437.8737.8736.9637.1337.13-
Oct 15, 202437.9438.0037.7337.8737.87-
Oct 14, 202437.3537.8937.2837.8937.89-
Oct 11, 202436.8437.5836.6837.5837.58-
Oct 10, 202436.4236.8136.1236.6136.61-
Oct 9, 202435.9036.5935.6436.3936.39-
Oct 8, 202436.1536.2635.6236.0936.09-
Oct 7, 202436.1436.2235.8735.9735.97-
Oct 4, 202435.4036.4535.3536.0336.03-
Oct 3, 202436.0636.1235.6635.6635.66-
Oct 2, 202434.7336.2434.7036.2436.24-
Oct 1, 202436.1236.4234.9335.1335.13-
Sep 30, 202436.5736.6435.9436.3136.31-
Sep 27, 202436.5037.3236.4336.7136.711,100
Sep 26, 202435.9336.2735.5036.1336.13-
Sep 25, 202434.7835.2934.7835.0635.06-
Sep 24, 202435.4335.7935.3135.3435.34-
Sep 23, 202435.4435.6635.3435.4035.40-
Sep 20, 202436.6436.6935.1535.1535.15-
Sep 19, 202435.7137.3435.7137.3437.34-
Sep 18, 202435.1935.6834.9835.6835.68-
Sep 17, 202435.2535.9235.1735.1735.17-
Sep 16, 202435.7535.7534.7135.0535.05-
Sep 13, 202436.0636.5036.0436.0536.05-
Sep 12, 202437.4437.4636.6236.6436.64-
Sep 11, 202435.9336.7335.6236.7336.73-
Sep 10, 202436.4336.6835.7136.0436.04-
Sep 9, 202436.4236.7636.4236.5036.50-
Sep 6, 202436.9937.0336.1036.1036.10-
Sep 5, 202437.9338.0437.4537.4537.45-
Sep 4, 202438.3538.4938.2138.2338.23-
Sep 3, 202442.0842.2038.7138.7138.71-
Sep 2, 202442.1342.2842.0342.2142.21-
Aug 30, 202441.7542.5241.7142.4342.43-
Aug 29, 202440.4242.2040.4242.2042.20-
Aug 28, 202441.3141.4240.6040.6040.60-
Aug 27, 202441.1541.3340.9441.3341.33-
Aug 26, 202441.2141.6041.0041.0041.00-
Aug 23, 202440.0341.2140.0241.2141.21-
Aug 22, 202441.3341.5540.0140.0140.01-
Aug 21, 202441.0741.2540.9541.2441.24-
Aug 20, 202441.8241.8340.9040.9140.91-
Aug 19, 202441.2341.5641.1841.5641.56-
Aug 16, 202441.5341.5541.1641.5141.51-
Aug 15, 202439.7441.5239.5941.5241.52-
Aug 14, 202440.8540.8539.3839.3839.38-
Aug 13, 202439.6540.8439.6440.7740.77-
Aug 12, 202440.1340.1939.3139.3139.31-
Aug 9, 202440.6940.9139.8740.1140.11-
Aug 8, 202438.9940.8138.8840.8140.81-
Aug 7, 202439.7740.9639.6839.8239.82-
Aug 6, 202442.3442.3440.1740.5640.56-
Aug 5, 202440.1041.1639.9040.5040.50-
Aug 2, 202444.0844.1041.5141.5141.51-
Aug 1, 202447.4547.5244.7844.7844.78-
Jul 31, 202447.2847.8646.1046.2346.23-
Jul 30, 202447.5547.7245.9445.9745.97-
Jul 29, 202447.9948.4247.8847.8847.88-
Jul 26, 202447.1848.0847.1847.8947.89-
Jul 25, 202447.6948.0346.8847.7447.74-
Jul 24, 202449.0649.0647.6847.6847.68-
Jul 23, 202451.3651.7849.8849.8849.88-
Jul 22, 202451.2451.7050.7050.9450.9416
Jul 19, 202453.8053.8051.6051.7851.78-
Jul 18, 202453.5054.7852.5054.3254.32-
Jul 17, 202450.1653.9448.8953.1253.12-
Jul 16, 202450.3850.3849.7249.7249.72-
Jul 15, 202450.1650.4649.3850.1250.12-
Jul 12, 202448.6750.4248.6050.4250.42-
Jul 11, 202450.6650.6848.8748.8748.87-
Jul 10, 202449.6350.7249.6050.7250.72-
Jul 9, 202449.5449.6049.0449.1449.14-
Jul 8, 202448.9749.6648.8549.2249.22-
Jul 5, 202446.9048.8746.9048.8748.87-
Jul 4, 202447.0147.0146.8446.8446.84-
Jul 3, 202447.3347.3346.8447.0147.01-
Jul 2, 202446.7647.1346.6047.1347.13-
Jul 1, 202447.1847.3046.3146.3346.33-
Jun 28, 202447.2347.2347.2347.2347.23-
Jun 27, 202447.2347.2347.2347.2347.23-
Jun 26, 202447.2347.2347.2347.2347.23-
Jun 25, 202447.0847.2447.0547.2347.23-
Jun 24, 202447.7848.2147.0847.0847.08-
Jun 21, 202447.7048.2247.5748.1048.10-
Jun 20, 202447.8348.0447.4647.4647.46-
Jun 19, 202447.4047.4047.4047.4047.40-
Jun 18, 202447.3547.4647.1947.1947.19-
Jun 17, 202446.4547.4846.2847.4847.48-
Jun 14, 202445.3945.8945.1645.8945.89-
Jun 13, 202446.0446.1144.7044.8344.83-
Jun 12, 202445.1145.8444.9745.4245.42-
Jun 11, 202444.2644.8544.0744.8544.85-
Jun 10, 202444.5544.5544.2644.2644.26-
Jun 7, 202445.1345.1544.5444.5444.54-
Jun 6, 202444.6145.2844.5945.0645.06-
Jun 5, 202444.1945.0044.0845.0045.00-
Jun 4, 202444.5444.6743.9643.9643.96-
Jun 3, 202445.2745.4944.5244.6644.66-
May 31, 202445.3545.3644.4344.7044.70-
May 30, 202444.7645.4244.7645.4245.42-
May 29, 202445.9445.9444.7745.3145.31-
May 28, 202446.7847.1546.4946.4946.4910
May 27, 202446.7646.9146.7146.9146.91-
May 24, 202446.7646.9146.6846.7446.74-
May 23, 202448.2548.3246.3846.3846.38-
May 22, 202450.5651.2250.4450.8850.88-
May 21, 202449.7350.1649.3550.0650.06-
May 20, 202449.6949.8049.6449.6449.64-
May 17, 202449.9150.0049.4249.4249.42-
May 16, 202450.0650.1649.5149.8349.83-
May 15, 202450.2650.2649.4850.0050.00-
May 14, 202448.7549.9048.7249.5649.56-
May 13, 202447.5448.4147.4648.4148.41-
May 10, 202447.9048.1847.3947.3947.39-
May 9, 202448.5648.6048.0548.0548.05-
May 8, 202449.5949.6348.5548.7748.77-
May 7, 202446.1850.7646.1849.7449.74-
May 6, 202445.7746.6345.7746.2846.28-
May 3, 202445.2545.8345.0745.7745.77-
May 2, 202443.8744.8543.8244.8544.85-
Apr 30, 202445.6045.9645.3945.9645.96-
Apr 29, 202445.2945.6944.9445.6345.63-
Apr 26, 202444.8445.4844.2645.3845.38-
Apr 25, 202443.7144.8043.7144.8044.80-
Apr 24, 202443.9844.0343.6443.9343.93-
Apr 23, 202442.8343.8342.8343.7243.72-
Apr 22, 202443.6443.7543.0843.4343.43-
Apr 19, 202443.7244.1343.4443.8743.87-
Apr 18, 202444.5844.5844.0144.1044.10-
Apr 17, 202444.8945.1044.5644.7644.76-
Apr 16, 202444.4645.5344.3745.5345.53-
Apr 15, 202446.5446.8244.5444.5444.54-
Apr 12, 202447.7847.9546.2746.4746.47-
Apr 11, 202445.9547.4045.8347.4047.40-
Apr 10, 202447.5047.5245.8145.8145.81-
Apr 9, 202446.3447.9946.2247.7647.76-
Apr 8, 202446.6346.9645.9346.7746.77-
Apr 5, 202446.7746.9846.6646.6646.66-
Apr 4, 202447.3848.5147.3648.3848.38-
Apr 3, 202447.3647.4146.9047.2347.23-
Apr 2, 202448.2948.3147.3047.3547.35-
Mar 28, 202447.7648.5247.7648.1848.18-
Mar 27, 202446.8247.7646.8247.5647.56-
Mar 26, 202447.9647.9646.9046.9046.90-
Mar 25, 202448.2048.2647.5447.9647.96-
Mar 22, 202448.4648.6247.9648.4448.44-
Mar 21, 202448.1649.5048.1648.3848.38-
Mar 20, 202447.1247.6046.5847.6047.60-
Mar 19, 202447.8448.0046.9047.5047.50-
Mar 18, 202447.9848.3447.9648.2248.22-
Mar 15, 202448.3248.4247.8448.0448.04-
Mar 14, 202449.2449.3648.1848.1848.18-
Mar 13, 202449.5649.5848.7449.1649.16-
Mar 12, 202449.0849.1849.0049.1449.14-
Mar 11, 202447.8248.5647.7248.5648.56-
Mar 8, 202449.0649.7047.8247.8247.82-
Mar 7, 202447.9650.1047.9649.4449.44-
Mar 6, 202448.6248.8848.0848.0848.08-
Mar 5, 202450.1050.1048.1248.1248.12-
Mar 4, 202451.2051.8050.4050.4050.40-
Mar 1, 202450.7051.9050.0551.4051.40-
Feb 29, 202448.5050.4048.3850.4050.40-
Feb 28, 202449.3449.3648.3848.3848.38-
Feb 27, 202450.1050.5549.4449.4449.44-
Feb 26, 202449.0050.1549.0050.1550.15-
Feb 23, 202450.0050.0049.0849.0849.08-
Feb 22, 202450.6550.8049.1850.0050.00-
Feb 21, 202450.3050.3548.7848.9848.98-
Feb 20, 202451.4055.5049.4450.3550.35-
Feb 19, 202449.5650.3549.5650.3050.30-
Feb 16, 202450.5550.6549.4249.6449.64-
Feb 15, 202451.3051.5050.3550.3550.35-
Feb 14, 202450.7051.0050.4051.0051.00-
Feb 13, 202451.9551.9548.9450.7050.70-
Feb 12, 202451.8053.0051.7551.9051.90-
Feb 9, 202450.8551.9050.4551.7551.75-
Feb 8, 202448.7651.1048.7450.8050.80-
Feb 7, 202447.9048.8847.9048.8848.88-
Feb 6, 202448.1648.8447.6647.8047.80-
Feb 5, 202451.1551.3048.0848.0848.0810
Feb 2, 202450.5051.1550.0551.1551.15158
Feb 1, 202451.0051.2550.3550.4050.40-
Jan 31, 202451.7551.8550.8551.0551.05-
Jan 30, 202453.0053.0551.7551.9551.95-
Jan 29, 202452.1553.0552.1553.0553.05-
Jan 26, 202453.8054.0551.8551.9551.95-
Jan 25, 202455.4056.3054.3554.8054.80-
Jan 24, 202455.5056.0555.3555.3555.35-
Jan 23, 202453.9055.7553.9055.7055.70-
Jan 22, 202454.6554.7053.0053.8053.80-
Jan 19, 202452.3554.2052.2554.2054.20-
Jan 18, 202450.4052.4550.4052.4552.45-
Jan 17, 202450.7550.8549.3250.4050.40-
Jan 16, 202452.2552.5050.9551.1051.10-
Jan 15, 202452.4552.5052.3552.4052.40-