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

Berlin - Delayed Quote EUR

Gestamp Automocion (7GA.BE)

2.6080
-0.0200
(-0.76%)
At close: April 28 at 7:33:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.62002.63802.60802.60802.6080-
Apr 25, 20252.60002.62802.60002.62802.6280-
Apr 24, 20252.53602.59402.53602.59202.5920-
Apr 23, 20252.60002.60002.53002.54202.5420-
Apr 22, 20252.50602.57402.47202.56402.5640-
Apr 17, 20252.48002.51602.45602.51402.5140-
Apr 16, 20252.45002.47802.44202.46402.4640-
Apr 15, 20252.47802.51802.47802.48402.4840-
Apr 14, 20252.51802.51802.46202.47402.4740-
Apr 11, 20252.47002.49002.41602.48402.4840-
Apr 10, 20252.62402.62402.41402.42202.4220-
Apr 9, 20252.39402.58002.39402.58002.5800-
Apr 8, 20252.54002.54002.45402.46802.4680-
Apr 7, 20252.36202.51002.35602.49802.4980-
Apr 4, 20252.50002.50002.38502.45502.4550-
Apr 3, 20252.55502.56502.51002.51002.5100-
Apr 2, 20252.57502.58002.55002.57002.5700-
Apr 1, 20252.60002.61002.58002.58002.5800-
Mar 31, 20252.61002.61002.56502.59002.5900-
Mar 28, 20252.69502.72002.63502.64002.6400-
Mar 27, 20252.69502.71502.65002.70502.7050-
Mar 26, 20252.74002.74502.70002.70502.7050-
Mar 25, 20252.71502.75002.71502.74002.7400-
Mar 24, 20252.78502.78502.70502.71002.7100-
Mar 21, 20252.77002.77002.72002.74002.7400-
Mar 20, 20252.82002.83502.76502.78502.7850-
Mar 19, 20252.87002.87002.81502.82502.8250-
Mar 18, 20252.83502.89502.83502.87502.8750-
Mar 17, 20252.80002.86002.80002.84002.8400-
Mar 14, 20252.78002.84502.76002.81502.8150-
Mar 13, 20252.78002.80502.77002.78002.7800-
Mar 12, 20252.78502.81502.78002.79502.7950-
Mar 11, 20252.84002.84002.76002.79002.7900-
Mar 10, 20252.86002.86002.78002.81002.8100-
Mar 7, 20252.84002.86502.81002.86502.8650-
Mar 6, 20252.76502.85502.76502.84502.8450-
Mar 5, 20252.69002.77502.69002.73502.7350-
Mar 4, 20252.82502.82502.65002.67002.6700-
Mar 3, 20252.73502.92002.73502.84502.8450-
Feb 28, 20252.75002.75002.59502.63502.6350-
Feb 27, 20252.80502.81502.78002.79002.7900-
Feb 26, 20252.86002.87502.79502.79502.7950-
Feb 25, 20252.86002.87502.85002.85002.8500-
Feb 24, 20252.79502.87002.79502.86502.8650-
Feb 21, 20252.74502.79502.74502.77502.7750-
Feb 20, 20252.68502.76002.68502.74002.7400-
Feb 19, 20252.73502.73502.67502.67502.6750-
Feb 18, 20252.71502.74002.71002.73502.7350-
Feb 17, 20252.69502.72502.69502.71502.7150-
Feb 14, 20252.68502.74002.67002.70002.7000-
Feb 13, 20252.64502.68502.64502.68502.6850-
Feb 12, 20252.62502.63502.60502.63502.6350-
Feb 11, 20252.62002.62502.59502.62002.6200-
Feb 10, 20252.64002.65502.61002.62002.6200-
Feb 7, 20252.64002.67502.62002.64002.6400-
Feb 6, 20252.60002.66002.58002.64002.6400-
Feb 5, 20252.60502.60502.57002.58502.5850-
Feb 4, 20252.60002.61502.56502.61002.6100-
Feb 3, 20252.56502.59502.55002.59002.5900-
Jan 31, 20252.67502.67502.63502.65002.6500-
Jan 30, 20252.63002.69002.62502.68002.6800-
Jan 29, 20252.63002.63002.61002.62002.6200-
Jan 28, 20252.62502.64502.60002.61002.6100-
Jan 27, 20252.60002.65002.60002.62502.6250-
Jan 24, 20252.51502.66502.51502.63002.6300-
Jan 23, 20252.53002.59502.53002.56502.5650-
Jan 22, 20252.54002.55002.53002.53002.5300-
Jan 21, 20252.52502.54002.50502.54002.5400-
Jan 20, 20252.50502.54002.49002.52502.5250-
Jan 17, 20252.48002.52502.48002.50002.5000-
Jan 16, 20252.56002.56002.48002.48002.4800-
Jan 15, 20252.45002.51002.45002.51002.5100-
Jan 14, 20252.41502.48002.41502.45002.4500-
Jan 13, 20252.33502.41002.33502.41002.4100-
Jan 10, 2025 0.04835 Dividend
Jan 10, 20252.38002.38502.34002.36002.3600-
Jan 9, 20252.43002.43502.37502.38002.3317-
Jan 8, 20252.51502.51502.43002.43502.3855-
Jan 7, 20252.48502.52002.48002.51502.4639-
Jan 6, 20252.49002.53502.48502.49002.4394-
Jan 3, 20252.45502.49502.45502.48002.4296-
Jan 2, 20252.49002.49002.44502.44502.3953-
Dec 30, 20242.41002.41502.40002.41502.3659-
Dec 27, 20242.40002.43002.40002.42002.3708-
Dec 23, 20242.39002.39502.36502.39502.3463-
Dec 20, 20242.39502.40502.37002.40002.3512-
Dec 19, 20242.41502.42002.39502.41002.3610-
Dec 18, 20242.45002.46002.43002.45502.4051-
Dec 17, 20242.53502.53502.45002.45502.4051-
Dec 16, 20242.57502.58002.53002.55002.4982-
Dec 13, 20242.57002.60002.57002.58502.5325-
Dec 12, 20242.56002.59502.55502.57502.5227-
Dec 11, 20242.55002.57502.55002.56002.5080-
Dec 10, 20242.54502.56002.54002.55502.5031-
Dec 9, 20242.45502.57002.45502.55002.4982-
Dec 6, 20242.46002.49502.44502.44502.3953-
Dec 5, 20242.38502.46502.38502.46002.4100-
Dec 4, 20242.36002.40002.36002.38002.3317-
Dec 3, 20242.53002.53002.34502.36502.3170-
Dec 2, 20242.55002.58002.55002.55002.4982-
Nov 29, 20242.61502.62002.57002.58002.5276-
Nov 28, 20242.61502.63002.61002.62002.5668-
Nov 27, 20242.59502.60002.56502.60002.5472-
Nov 26, 20242.63502.63502.58502.59502.5423-
Nov 25, 20242.65002.66002.61002.65002.5962-
Nov 22, 20242.61502.64002.60502.64002.5864-
Nov 21, 20242.63002.63002.60002.61502.5619-
Nov 20, 20242.64502.64502.62002.62002.5668-
Nov 19, 20242.68002.68002.61002.63502.5815-
Nov 18, 20242.66002.68502.66002.67502.6207-
Nov 15, 20242.53502.65002.53502.65002.5962-
Nov 14, 20242.44502.56502.44502.55002.4982-
Nov 13, 20242.43502.45502.42502.45502.4051-
Nov 12, 20242.56002.56002.44002.44502.3953-
Nov 11, 20242.55002.61002.55002.58502.5325-
Nov 8, 20242.60002.60002.54002.54002.4884-
Nov 7, 20242.52002.60502.52002.60502.5521-
Nov 6, 20242.68002.68002.49502.52002.4688-
Nov 5, 20242.69002.69502.66002.66002.6060-
Nov 4, 20242.70002.72002.69002.69502.6403-
Nov 1, 20242.70002.70002.68002.69002.6354-
Oct 31, 20242.69502.71002.68502.70002.6451-
Oct 30, 20242.70502.76502.70502.71002.6549-
Oct 29, 20242.76002.78002.71502.71502.6598-
Oct 28, 20242.75502.75502.71002.75502.6990-
Oct 25, 20242.71502.74002.71502.73502.6794-
Oct 24, 20242.73502.76502.71502.71502.6598-
Oct 23, 20242.71502.74502.70002.72002.6647-
Oct 22, 20242.74502.74502.69502.71502.6598-
Oct 21, 20242.74002.77002.74002.75502.6990-
Oct 18, 20242.69002.76502.69002.76002.7039-
Oct 17, 20242.71002.72502.69002.69502.6403-
Oct 16, 20242.72502.73002.70002.71002.6549-
Oct 15, 20242.71502.73502.68502.73002.6745-
Oct 14, 20242.71002.71502.69002.71002.6549-
Oct 11, 20242.70002.72502.69002.71002.6549-
Oct 10, 20242.69502.70502.67502.70002.6451-
Oct 9, 20242.66502.70002.65002.70002.6451-
Oct 8, 20242.67502.68502.65502.66502.6109-
Oct 7, 20242.76002.76002.68002.71002.6549-
Oct 4, 20242.67502.76002.67502.76002.7039-
Oct 3, 20242.68002.68502.66002.67502.6207-
Oct 2, 20242.72502.72502.68002.69002.6354-
Oct 1, 20242.79002.79002.72002.72502.6696-
Sep 30, 20242.84002.84002.76502.77002.7137-
Sep 27, 20242.81002.85002.81002.84002.7823-
Sep 26, 20242.68002.80502.68002.80502.7480-
Sep 25, 20242.68502.71502.64502.64502.5913-
Sep 24, 20242.70002.75002.69502.70002.6451-
Sep 23, 20242.62502.69502.60502.69502.6403-
Sep 20, 20242.65002.67002.62002.62502.5717-
Sep 19, 20242.64502.69002.64502.66002.6060-
Sep 18, 20242.61002.64002.60502.63002.5766-
Sep 17, 20242.54002.61002.53502.60502.5521-
Sep 16, 20242.56002.56002.52502.54502.4933-
Sep 13, 20242.49002.59502.49002.56502.5129-
Sep 12, 20242.51002.51002.47002.49002.4394-
Sep 11, 20242.47502.50502.47002.50002.4492-
Sep 10, 20242.51502.52002.46502.48502.4345-
Sep 9, 20242.55502.56002.52002.52502.4737-
Sep 6, 20242.63002.63002.54502.54502.4933-
Sep 5, 20242.59502.65502.59002.63002.5766-
Sep 4, 20242.59002.61502.59002.59502.5423-
Sep 3, 20242.64002.66502.60502.60502.5521-
Sep 2, 20242.65502.65502.60002.64002.5864-
Aug 30, 20242.61002.65002.61002.63502.5815-
Aug 29, 20242.60502.63002.60502.60502.5521-
Aug 28, 20242.64002.64002.60502.61002.5570-
Aug 27, 20242.63502.64502.62002.63502.5815-
Aug 26, 20242.61002.64002.59502.63502.5815-
Aug 23, 20242.55502.61502.55502.61502.5619-
Aug 22, 20242.56502.56502.54002.54502.4933-
Aug 21, 20242.53002.56502.53002.56502.5129-
Aug 20, 20242.59502.59502.52002.52502.4737-
Aug 19, 20242.61002.61002.55502.59002.5374-
Aug 16, 20242.55502.58502.54002.58502.5325-
Aug 15, 20242.54502.56502.51002.55002.4982-
Aug 14, 20242.55002.56502.51502.53502.4835-
Aug 13, 20242.53002.54502.51502.54502.4933-
Aug 12, 20242.54502.54502.52502.52502.4737-
Aug 9, 20242.55502.57002.52502.54002.4884-
Aug 8, 20242.53502.57502.51502.56002.5080-
Aug 7, 20242.53502.61502.52502.53002.4786-
Aug 6, 20242.56002.56002.48502.52502.4737-
Aug 5, 20242.52002.55002.45502.54002.4884-
Aug 2, 20242.56502.59502.54002.55502.5031-
Aug 1, 20242.67502.67502.58502.59502.5423-
Jul 31, 20242.63002.68002.59002.68002.6256-
Jul 30, 20242.64502.64502.55502.60002.5472-
Jul 29, 20242.67502.68502.62502.64502.5913-
Jul 26, 20242.66502.68502.66502.67002.6158-
Jul 25, 20242.62502.67502.62002.66502.6109-
Jul 24, 20242.64502.69502.64002.64002.5864-
Jul 23, 20242.68502.69002.65002.65502.6011-
Jul 22, 20242.66002.69502.66002.69502.6403-
Jul 19, 20242.71502.71502.64502.64502.5913-
Jul 18, 20242.71502.74002.70002.71002.6549-
Jul 17, 20242.73002.74002.71002.71002.6549-
Jul 16, 20242.73002.75002.72002.74502.6892-
Jul 15, 20242.78502.78502.73502.73502.6794-
Jul 12, 20242.80502.81502.79002.79002.7333-
Jul 11, 20242.76502.80502.75002.79502.7382-
Jul 10, 20242.71002.76002.71002.76002.7039-
Jul 9, 20242.86002.86002.71002.71502.6598-
Jul 8, 20242.87002.89002.83502.83502.7774-
Jul 5, 20242.87002.88502.84502.88502.8264-
Jul 4, 20242.80502.86502.80502.86502.8068-
Jul 3, 20242.67502.80002.67502.80002.7431-
Jul 2, 20242.65502.66502.63502.66502.6109-
Jul 1, 2024 0.0773 Dividend
Jul 1, 20242.89002.89002.66002.66002.6060-
Jun 28, 20242.78502.78502.76502.78002.6478-
Jun 27, 20242.73502.78002.73502.77502.6430-
Jun 26, 20242.82002.82002.73002.73002.6002-
Jun 25, 20242.86502.86502.79502.80502.6716-
Jun 24, 20242.84502.87002.84502.86002.7240-
Jun 21, 20242.89002.89002.83502.83502.7002-
Jun 20, 20242.86002.89002.84502.89002.7526-
Jun 19, 20242.87002.87002.85002.85002.7145-
Jun 18, 20242.92502.92502.86002.86502.7288-
Jun 17, 20242.83502.91502.83502.91502.7764-
Jun 14, 20242.91002.91002.81002.82002.6859-
Jun 13, 20242.95002.95002.89502.90502.7668-
Jun 12, 20242.94002.97502.93502.95502.8145-
Jun 11, 20242.98002.98002.92502.93002.7907-
Jun 10, 20242.95002.98002.95002.97002.8288-
Jun 7, 20242.98003.01502.96002.97002.8288-
Jun 6, 20242.93003.05502.93002.98502.8430-
Jun 5, 20243.01003.05002.97503.03502.8907-
Jun 4, 20243.05503.05502.98002.99502.8526-
Jun 3, 20242.90503.08002.90503.05502.9097-
May 31, 20242.85502.89502.83002.89502.7573-
May 30, 20242.84502.86002.83502.84502.7097-
May 29, 20242.87502.87502.83502.86002.7240-
May 28, 20242.89002.91002.87002.88002.7430-
May 27, 20242.87002.90002.87002.89002.7526-
May 24, 20242.84502.89002.84002.87002.7335-
May 23, 20242.89002.89502.84502.84502.7097-
May 22, 20242.92502.92502.86502.87502.7383-
May 21, 20242.99502.99502.92502.92502.7859-
May 20, 20243.03003.03002.99002.99002.8478-
May 17, 20243.04503.05003.02003.03002.8859-
May 16, 20243.04003.05503.02003.04502.9002-
May 15, 20243.02503.05503.01503.04002.8954-
May 14, 20242.97503.02502.97503.02502.8811-
May 13, 20242.92503.02502.92502.97502.8335-
May 10, 20243.00503.00502.84502.90002.7621-
May 9, 20243.01003.02003.00003.00002.8573-
May 8, 20242.99003.01502.98503.01502.8716-
May 7, 20242.94002.99502.94002.99502.8526-
May 6, 20242.91502.95502.90002.94002.8002-
May 3, 20242.92002.92002.88502.91002.7716-
May 2, 20242.82002.91502.82002.91502.7764-
Apr 30, 20242.89502.89502.81002.81002.6764-
Apr 29, 20242.82002.90002.82002.89502.7573-

Related Tickers

6KF.DU Auto Partner SA
4.4150
+1.38%
 
6KF.MU Auto Partner SA
4.3900
+1.50%
 
6382.T Trinity Industrial Corporation
1,062.00
+4.63%
 
6592.T Mabuchi Motor Co., Ltd.
2,185.50
+2.51%
 
PIERCE.ST Pierce Group AB (publ)
10.30
+9.57%
 
ZIL2.F ElringKlinger AG
4.8600
+3.51%
 
PVL.PA Plastiques du Val de Loire
1.1000
-1.35%
 
VBX.F Voltabox AG
3.1300
+4.33%
 
CAR.L Carclo plc
30.10
+5.80%
 
BREm.XC