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

Frankfurt - Delayed Quote EUR

GDS Holdings Limited (G401.F)

Compare
2.2200
+0.2200
+(11.00%)
At close: April 17 at 8:02:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.22002.22002.22002.22002.2200-
Apr 16, 20252.00002.00002.00002.00002.0000-
Apr 15, 20252.22002.22002.22002.22002.2200-
Apr 14, 20252.20002.20002.20002.20002.2000-
Apr 11, 20252.34002.34002.34002.34002.3400336
Apr 10, 20252.44002.44002.44002.44002.4400-
Apr 9, 20252.10002.20002.10002.20002.2000500
Apr 8, 20252.18002.18002.18002.18002.1800400
Apr 7, 20252.18002.18002.18002.18002.1800-
Apr 4, 20252.88002.88002.88002.88002.8800-
Apr 3, 20252.90002.90002.90002.90002.9000-
Apr 2, 20253.02003.02003.02003.02003.0200-
Apr 1, 20252.92002.92002.92002.92002.9200-
Mar 31, 20252.78002.78002.78002.78002.7800-
Mar 28, 20252.88002.88002.88002.88002.8800-
Mar 27, 20253.04003.18003.04003.18003.1800158
Mar 26, 20253.08003.08003.08003.08003.0800-
Mar 25, 20253.06003.06003.06003.06003.0600-
Mar 24, 20253.18003.18003.18003.18003.1800-
Mar 21, 20253.26003.42003.26003.42003.42001,559
Mar 20, 20253.40003.40003.40003.40003.4000-
Mar 19, 20253.92003.92003.92003.92003.9200-
Mar 18, 20253.98004.20003.98004.20004.20002,843
Mar 17, 20253.82003.98003.82003.96003.96003,021
Mar 14, 20253.80003.80003.80003.80003.8000-
Mar 13, 20253.80003.80003.80003.80003.8000-
Mar 12, 20254.10004.10004.10004.10004.1000-
Mar 11, 20254.32004.50004.32004.46004.4600320
Mar 10, 20254.14004.14004.14004.14004.1400-
Mar 7, 20254.22004.22004.22004.22004.2200-
Mar 6, 20254.56004.56004.56004.56004.5600-
Mar 5, 20254.34004.34004.34004.34004.3400-
Mar 4, 20253.86003.86003.86003.86003.8600-
Mar 3, 20254.28004.28004.28004.28004.2800-
Feb 28, 20254.28004.28004.28004.28004.2800-
Feb 27, 20254.68004.68004.68004.68004.6800-
Feb 26, 20254.78004.78004.78004.78004.7800-
Feb 25, 20254.90005.10004.90005.10005.10003,937
Feb 24, 20255.20005.20005.20005.20005.2000-
Feb 21, 20255.80005.90005.80005.90005.9000200
Feb 20, 20255.20005.50005.20005.50005.5000200
Feb 19, 20255.00005.00005.00005.00005.0000-
Feb 18, 20255.25005.30005.20005.20005.2000600
Feb 17, 20255.10005.25005.10005.25005.2500407
Feb 14, 20254.58004.58004.58004.58004.5800-
Feb 13, 20254.06004.06004.06004.06004.0600-
Feb 12, 20253.96004.08003.96004.08004.0800300
Feb 11, 20253.72003.72003.72003.72003.7200-
Feb 10, 20253.32003.42003.32003.42003.4200300
Feb 7, 20253.22003.22003.22003.22003.2200-
Feb 6, 20253.14003.14003.14003.14003.1400-
Feb 5, 20252.96003.10002.96003.10003.1000250
Feb 4, 20253.12003.22003.12003.22003.22003,575
Feb 3, 20252.66003.00002.66003.00003.0000360
Jan 31, 20252.72002.84002.72002.84002.8400127
Jan 30, 20252.82002.82002.82002.82002.8200-
Jan 29, 20252.52002.62002.52002.62002.6200200
Jan 28, 20252.52002.52002.52002.52002.5200-
Jan 27, 20252.76002.76002.76002.76002.7600-
Jan 24, 20252.54002.58002.54002.58002.5800400
Jan 23, 20252.38002.38002.38002.38002.3800-
Jan 22, 20252.62002.62002.58002.58002.5800420
Jan 21, 20252.76002.76002.76002.76002.7600-
Jan 20, 20252.74002.74002.74002.74002.7400-
Jan 17, 20252.70002.84002.70002.84002.8400700
Jan 16, 20252.64002.64002.64002.64002.6400-
Jan 15, 20252.60002.60002.60002.60002.6000-
Jan 14, 20252.74002.74002.74002.74002.7400400
Jan 13, 20253.22003.22003.06003.06003.0600720
Jan 10, 20253.46003.46003.38003.38003.3800300
Jan 9, 20253.50003.50003.50003.50003.5000-
Jan 8, 20253.22003.24003.22003.24003.2400360
Jan 7, 20252.98003.06002.98003.06003.0600360
Jan 6, 20252.96002.96002.96002.96002.9600-
Jan 3, 20252.82002.82002.82002.82002.8200-
Jan 2, 20252.76002.76002.76002.76002.7600-
Dec 30, 20242.66002.66002.66002.66002.6600-
Dec 27, 20242.40002.40002.40002.40002.4000-
Dec 23, 20242.32002.32002.32002.32002.3200-
Dec 20, 20242.30002.30002.30002.30002.3000-
Dec 19, 20242.32002.32002.32002.32002.3200-
Dec 18, 20242.34002.34002.34002.34002.3400-
Dec 17, 20242.36002.36002.36002.36002.3600-
Dec 16, 20242.40002.40002.40002.40002.4000-
Dec 13, 20242.42002.42002.42002.42002.4200-
Dec 12, 20242.44002.44002.44002.44002.4400-
Dec 11, 20242.40002.40002.40002.40002.4000-
Dec 10, 20242.38002.42002.38002.42002.42001,254
Dec 9, 20242.44002.44002.44002.44002.4400-
Dec 6, 20242.34002.34002.34002.34002.3400-
Dec 5, 20242.34002.34002.34002.34002.3400-
Dec 4, 20242.36002.36002.36002.36002.3600-
Dec 3, 20242.30002.30002.30002.30002.3000-
Dec 2, 20242.30002.30002.30002.30002.3000-
Nov 29, 20242.26002.26002.26002.26002.2600-
Nov 28, 20242.20002.20002.20002.20002.2000-
Nov 27, 20242.18002.26002.18002.24002.24002,676
Nov 26, 20242.16002.16002.16002.16002.1600-
Nov 25, 20242.16002.16002.16002.16002.1600-
Nov 22, 20242.12002.12002.12002.12002.1200-
Nov 21, 20242.12002.12002.12002.12002.1200-
Nov 20, 20242.22002.30002.22002.30002.3000400
Nov 19, 20242.72002.72002.70002.70002.70001,000
Nov 18, 20242.56002.56002.56002.56002.5600-
Nov 15, 20242.62002.62002.62002.62002.6200-
Nov 14, 20242.60002.60002.60002.60002.6000-
Nov 13, 20242.62002.62002.62002.62002.6200-
Nov 12, 20242.68002.68002.68002.68002.6800-
Nov 11, 20242.78002.88002.78002.88002.8800318
Nov 8, 20242.66002.66002.66002.66002.6600-
Nov 7, 20242.46002.46002.46002.46002.4600-
Nov 6, 20242.48002.48002.48002.48002.4800-
Nov 5, 20242.32002.32002.32002.32002.3200-
Nov 4, 20242.36002.36002.36002.36002.3600-
Nov 1, 20242.42002.42002.42002.42002.4200-
Oct 31, 20242.46002.46002.46002.46002.4600-
Oct 30, 20242.46002.46002.46002.46002.4600-
Oct 29, 20242.50002.50002.50002.50002.5000-
Oct 28, 20242.46002.46002.46002.46002.4600-
Oct 25, 20242.38002.38002.38002.38002.3800-
Oct 24, 20242.42002.42002.42002.42002.4200-
Oct 23, 20242.62002.62002.62002.62002.6200-
Oct 22, 20242.54002.54002.54002.54002.5400-
Oct 21, 20242.44002.44002.44002.44002.4400-
Oct 18, 20242.52002.52002.52002.52002.520080
Oct 17, 20242.54002.54002.54002.54002.5400-
Oct 16, 20242.42002.54002.42002.54002.5400840
Oct 15, 20242.50002.50002.50002.50002.5000-
Oct 14, 20242.34002.52002.34002.52002.5200420
Oct 11, 20242.34002.34002.34002.34002.3400-
Oct 10, 20242.36002.36002.36002.36002.3600-
Oct 9, 20242.22002.22002.22002.22002.2200-
Oct 8, 20242.22002.22002.22002.22002.2200-
Oct 7, 20242.56002.56002.56002.56002.5600-
Oct 4, 20242.48002.48002.48002.48002.4800-
Oct 3, 20242.50002.50002.50002.50002.5000-
Oct 2, 20242.60002.64002.60002.64002.6400213
Oct 1, 20242.38002.38002.38002.38002.3800-
Sep 30, 20242.50002.54002.50002.50002.50009,520
Sep 27, 20242.20002.20002.20002.20002.2000-
Sep 26, 20242.34002.34002.34002.34002.3400-
Sep 25, 20242.20002.20002.20002.20002.2000-
Sep 24, 20242.40002.40002.36002.40002.4000750
Sep 23, 20242.18002.26002.18002.26002.2600480
Sep 20, 20242.10002.18002.10002.18002.1800480
Sep 19, 20241.96001.96001.96001.96001.9600-
Sep 18, 20241.96001.96001.96001.96001.9600-
Sep 17, 20241.83001.83001.83001.83001.8300-
Sep 16, 20241.77001.85001.77001.85001.8500355
Sep 13, 20241.83001.83001.83001.83001.8300-
Sep 12, 20241.80001.80001.80001.80001.8000-
Sep 11, 20241.84001.84001.84001.84001.8400-
Sep 10, 20241.93001.93001.93001.93001.9300-
Sep 9, 20241.85001.85001.85001.85001.8500-
Sep 6, 20241.86001.95001.86001.95001.9500540
Sep 5, 20241.85001.85001.85001.85001.8500-
Sep 4, 20241.92001.92001.92001.92001.9200-
Sep 3, 20241.87001.87001.87001.87001.8700-
Sep 2, 20241.88001.88001.88001.88001.8800-
Aug 30, 20241.90001.90001.90001.90001.9000-
Aug 29, 20241.80001.80001.80001.80001.8000-
Aug 28, 20241.78001.78001.78001.78001.7800-
Aug 27, 20241.90001.90001.90001.90001.9000-
Aug 26, 20241.84001.88001.84001.88001.8800500
Aug 23, 20241.85001.85001.85001.85001.8500-
Aug 22, 20241.58001.77001.58001.77001.7700600
Aug 21, 20241.40001.70001.40001.70001.70002,000
Aug 20, 20241.47001.48001.47001.48001.4800720
Aug 19, 20241.35001.44001.35001.44001.4400720
Aug 16, 20241.31001.39001.31001.39001.39001,100
Aug 15, 20241.27001.27001.27001.27001.2700-
Aug 14, 20241.26001.26001.26001.26001.2600-
Aug 13, 20241.27001.27001.27001.27001.2700-
Aug 12, 20241.26001.26001.26001.26001.2600-
Aug 9, 20241.26001.26001.26001.26001.2600-
Aug 8, 20241.23001.26001.23001.26001.2600840
Aug 7, 20241.27001.27001.27001.27001.2700-
Aug 6, 20241.15001.19001.15001.19001.1900900
Aug 5, 20241.14001.14001.14001.14001.1400-
Aug 2, 20241.26001.26001.26001.26001.2600-
Aug 1, 20241.26001.26001.26001.26001.2600-
Jul 31, 20241.25001.25001.25001.25001.2500-
Jul 30, 20241.21001.21001.21001.21001.2100-
Jul 29, 20241.28001.28001.28001.28001.280075
Jul 26, 20241.22001.22001.22001.22001.2200-
Jul 25, 20241.20001.20001.20001.20001.2000-
Jul 24, 20241.24001.24001.24001.24001.2400-
Jul 23, 20241.25001.25001.25001.25001.2500-
Jul 22, 20241.31001.31001.31001.31001.3100-
Jul 19, 20241.29001.29001.29001.29001.2900-
Jul 18, 20241.32001.32001.32001.32001.3200-
Jul 17, 20241.36001.36001.36001.36001.3600-
Jul 16, 20241.32001.35001.32001.35001.3500780
Jul 15, 20241.28001.28001.28001.28001.2800-
Jul 12, 20241.28001.28001.28001.28001.2800-
Jul 11, 20241.37001.40001.37001.40001.4000720
Jul 10, 20241.37001.37001.37001.37001.3700-
Jul 9, 20241.32001.39001.32001.39001.39001,560
Jul 8, 20241.21001.31001.21001.31001.3100840
Jul 5, 20241.21001.21001.21001.21001.2100-
Jul 4, 20241.21001.21001.21001.21001.2100-
Jul 3, 20241.19001.19001.19001.19001.1900-
Jul 2, 20241.06001.26001.06001.26001.260017,770
Jul 1, 20241.09001.09001.09001.09001.0900-
Jun 28, 20241.09001.09001.09001.09001.0900-
Jun 27, 20241.07001.07001.07001.07001.0700-
Jun 26, 20241.09001.09001.09001.09001.0900-
Jun 25, 20241.07001.07001.07001.07001.0700-
Jun 24, 20241.02001.10001.02001.10001.10001,980
Jun 21, 20240.98500.98500.98500.98500.9850-
Jun 20, 20241.00001.00001.00001.00001.0000-
Jun 19, 20241.02001.02001.02001.02001.0200-
Jun 18, 20240.97000.97000.97000.97000.9700-
Jun 17, 20241.01001.01001.01001.01001.0100-
Jun 14, 20241.04001.04001.04001.04001.0400-
Jun 13, 20241.01001.01001.01001.01001.0100-
Jun 12, 20241.01001.01001.01001.01001.0100-
Jun 11, 20240.99500.99500.99500.99500.9950-
Jun 10, 20241.01001.01001.01001.01001.0100-
Jun 7, 20241.00001.00001.00001.00001.0000-
Jun 6, 20240.98001.01000.98001.01001.01001,020
Jun 5, 20240.94000.94000.94000.94000.9400-
Jun 4, 20240.91500.91500.91500.91500.9150-
Jun 3, 20240.90500.90500.90500.90500.9050-
May 31, 20240.89000.89000.89000.89000.8900-
May 30, 20240.86000.86000.86000.86000.8600-
May 29, 20240.84000.84000.84000.84000.8400-
May 28, 20240.87500.87500.87500.87500.8750-
May 27, 20240.86500.86500.86500.86500.8650-
May 24, 20240.87500.87500.87500.87500.8750-
May 23, 20240.91000.91000.91000.91000.9100-
May 22, 20241.06001.06001.03001.03001.03002,000
May 21, 20241.05001.05001.05001.05001.0500-
May 20, 20241.11001.11001.11001.11001.1100-
May 17, 20241.02001.02001.02001.02001.0200-
May 16, 20240.95500.95500.95500.95500.9550-
May 15, 20240.96000.96000.96000.96000.9600-
May 14, 20240.96500.96500.96500.96500.9650-
May 13, 20240.95500.95500.95500.95500.9550-
May 10, 20240.95000.95000.95000.95000.9500-
May 9, 20240.93500.93500.93500.93500.9350-
May 8, 20240.93500.93500.93500.93500.9350-
May 7, 20240.94000.94000.94000.94000.9400-
May 6, 20240.96000.96000.96000.96000.9600-
May 3, 20240.98500.98500.98500.98500.9850-
May 2, 20240.98500.98500.98500.98500.9850-
Apr 30, 20240.95000.95000.95000.95000.9500-
Apr 29, 20240.91500.91500.91500.91500.9150-
Apr 26, 20240.86000.86000.86000.86000.8600-
Apr 25, 20240.80000.80000.80000.80000.8000-
Apr 24, 20240.79500.79500.79500.79500.7950-
Apr 23, 20240.75500.75500.75500.75500.7550-
Apr 22, 20240.73000.73000.73000.73000.7300-
Apr 19, 20240.70500.70500.70500.70500.7050-
Apr 18, 20240.71500.71500.71500.71500.7150-
Apr 17, 20240.71000.71000.71000.71000.7100-

Related Tickers

WNS WNS (Holdings) Limited
66.58
-0.02%
 
CACI CACI International Inc
420.00
+1.22%
 
VRRM Verra Mobility Corporation
21.31
-0.42%
 
BBAI BigBear.ai Holdings, Inc.
2.5300
+1.61%