Munich - Delayed Quote EUR
GitLab Inc (8K2.MU)
41.00
+2.60
+(6.77%)
At close: April 25 at 9:58:05 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.30 | 41.00 | 40.30 | 41.00 | 41.00 | 24 |
| Apr 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Apr 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Apr 17, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 15, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 11, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Apr 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Apr 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Apr 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 4, 2025 | 38.60 | 38.60 | 36.60 | 36.60 | 36.60 | 30 |
| Apr 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 1, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 500 |
| Mar 31, 2025 | 45.40 | 45.40 | 42.80 | 42.80 | 42.80 | 53 |
| Mar 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Mar 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Mar 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 50 |
| Mar 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 27, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 500 |
| Feb 26, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 45 |
| Feb 25, 2025 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | 300 |
| Feb 24, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | 30 |
| Feb 21, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 40 |
| Feb 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 18, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10 |
| Feb 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Feb 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
| Feb 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 11, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 10 |
| Feb 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Feb 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Feb 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Feb 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 3, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 150 |
| Jan 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jan 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jan 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jan 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jan 6, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 17 |
| Jan 3, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 90 |
| Jan 2, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 18 |
| Dec 30, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1,000 |
| Dec 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Dec 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Dec 20, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 19, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 18, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 17, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 60 |
| Dec 16, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 100 |
| Dec 13, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 5 |
| Dec 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Dec 11, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 10, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 9, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Dec 6, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Dec 5, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 4, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 3, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Dec 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 29, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Nov 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Nov 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Nov 25, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Nov 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Nov 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 13, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 12, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 8, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 7, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Nov 6, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 5, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 4, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 31, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Oct 30, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Oct 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 25, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Oct 24, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Oct 23, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Oct 21, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 200 |
| Oct 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 15, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Oct 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 10, 2024 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 80 |
| Oct 9, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 8, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Oct 7, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Oct 4, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 3, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 2, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 1, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Sep 30, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Sep 27, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Sep 26, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Sep 25, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Sep 24, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Sep 23, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Sep 20, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Sep 19, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Sep 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Sep 17, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Sep 16, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Sep 13, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Sep 12, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Sep 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Sep 10, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Sep 9, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Sep 6, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Sep 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Sep 4, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Sep 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 2, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 30, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Aug 28, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Aug 27, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Aug 26, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Aug 23, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Aug 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 21, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Aug 20, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Aug 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Aug 16, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Aug 15, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Aug 14, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Aug 13, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Aug 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Aug 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Aug 8, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Aug 7, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 6, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Aug 5, 2024 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | 100 |
| Aug 2, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Aug 1, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jul 31, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jul 30, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |