Frankfurt - Delayed Quote EUR

Gear4music (Holdings) plc (G4A.F)

1.8800
-0.0500
(-2.59%)
As of 8:01:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.88001.88001.88001.88001.880080
May 20, 20251.93001.93001.93001.93001.9300-
May 19, 20251.92001.92001.92001.92001.9200-
May 16, 20251.73001.73001.73001.73001.7300-
May 15, 20251.52001.52001.52001.52001.5200-
May 14, 20251.52001.52001.52001.52001.5200-
May 13, 20251.53001.53001.53001.53001.5300-
May 12, 20251.56001.56001.56001.56001.5600-
May 9, 20251.55001.55001.55001.55001.5500-
May 8, 20251.52001.52001.52001.52001.5200-
May 7, 20251.51001.51001.51001.51001.5100-
May 6, 20251.51001.51001.51001.51001.5100-
May 5, 20251.51001.51001.51001.51001.5100-
May 2, 20251.53001.53001.53001.53001.5300-
Apr 30, 20251.52001.52001.52001.52001.5200-
Apr 29, 20251.49001.49001.49001.49001.4900-
Apr 28, 20251.50001.50001.50001.50001.5000-
Apr 25, 20251.48001.48001.48001.48001.4800-
Apr 24, 20251.51001.66001.51001.66001.660080
Apr 23, 20251.52001.52001.52001.52001.5200-
Apr 22, 20251.49001.49001.49001.49001.4900-
Apr 17, 20251.48001.48001.48001.48001.4800-
Apr 16, 20251.18001.18001.18001.18001.1800-
Apr 15, 20251.33001.33001.33001.33001.3300-
Apr 14, 20251.33001.33001.33001.33001.3300-
Apr 11, 20251.32001.32001.32001.32001.3200-
Apr 10, 20251.18001.18001.18001.18001.1800-
Apr 9, 20251.07001.07001.07001.07001.0700-
Apr 8, 20251.12001.12001.12001.12001.1200-
Apr 7, 20251.17001.17001.17001.17001.1700-
Apr 4, 20251.24001.24001.24001.24001.2400-
Apr 3, 20251.36001.36001.36001.36001.3600-
Apr 2, 20251.44001.44001.44001.44001.4400-
Apr 1, 20251.54001.54001.54001.54001.5400-
Mar 31, 20251.52001.52001.52001.52001.5200-
Mar 28, 20251.51001.51001.51001.51001.5100-
Mar 27, 20251.51001.51001.51001.51001.5100-
Mar 26, 20251.52001.52001.52001.52001.5200-
Mar 25, 20251.51001.51001.51001.51001.5100-
Mar 24, 20251.52001.52001.52001.52001.5200-
Mar 21, 20251.55001.55001.55001.55001.5500-
Mar 20, 20251.57001.57001.57001.57001.5700-
Mar 19, 20251.59001.59001.59001.59001.5900-
Mar 18, 20251.64001.64001.64001.64001.6400-
Mar 17, 20251.64001.64001.64001.64001.6400-
Mar 14, 20251.64001.64001.64001.64001.6400-
Mar 13, 20251.65001.65001.65001.65001.6500-
Mar 12, 20251.63001.63001.63001.63001.6300-
Mar 11, 20251.64001.64001.64001.64001.6400-
Mar 10, 20251.66001.66001.66001.66001.6600-
Mar 7, 20251.55001.55001.55001.55001.5500-
Mar 6, 20251.66001.66001.66001.66001.6600-
Mar 5, 20251.68001.68001.68001.68001.6800-
Mar 4, 20251.69001.69001.69001.69001.6900-
Mar 3, 20251.69001.69001.69001.69001.6900-
Feb 28, 20251.67001.67001.67001.67001.6700-
Feb 27, 20251.67001.67001.67001.67001.6700-
Feb 26, 20251.74001.74001.74001.74001.7400-
Feb 25, 20251.73001.73001.73001.73001.7300-
Feb 24, 20251.72001.72001.72001.72001.7200-
Feb 21, 20251.73001.73001.73001.73001.7300-
Feb 20, 20251.78001.78001.78001.78001.7800-
Feb 19, 20251.78001.78001.78001.78001.7800-
Feb 18, 20251.79001.79001.79001.79001.7900-
Feb 17, 20251.78001.78001.78001.78001.7800-
Feb 14, 20251.79001.79001.79001.79001.7900-
Feb 13, 20251.73001.73001.73001.73001.7300-
Feb 12, 20251.73001.73001.73001.73001.7300-
Feb 11, 20251.78001.78001.78001.78001.7800-
Feb 10, 20251.79001.79001.79001.79001.7900-
Feb 7, 20251.79001.79001.79001.79001.7900-
Feb 6, 20251.79001.79001.79001.79001.7900-
Feb 5, 20251.79001.79001.79001.79001.7900-
Feb 4, 20251.79001.79001.79001.79001.7900-
Feb 3, 20251.77001.77001.77001.77001.7700-
Jan 31, 20251.77001.77001.77001.77001.7700-
Jan 30, 20251.77001.77001.77001.77001.7700-
Jan 29, 20251.77001.77001.77001.77001.7700-
Jan 28, 20251.77001.77001.77001.77001.7700-
Jan 27, 20251.78001.78001.78001.78001.7800-
Jan 24, 20251.71001.71001.71001.71001.7100-
Jan 23, 20251.68001.68001.68001.68001.6800-
Jan 22, 20251.71001.71001.71001.71001.7100-
Jan 21, 20251.54001.54001.54001.54001.5400-
Jan 20, 20251.68001.68001.68001.68001.6800-
Jan 17, 20251.73001.73001.73001.73001.7300-
Jan 16, 20251.73001.73001.73001.73001.7300-
Jan 15, 20251.76001.76001.76001.76001.7600-
Jan 14, 20251.74001.74001.74001.74001.7400-
Jan 13, 20251.81001.81001.81001.81001.8100-
Jan 10, 20251.87001.87001.87001.87001.8700-
Jan 9, 20251.90001.90001.90001.90001.9000-
Jan 8, 20251.89001.89001.89001.89001.8900-
Jan 7, 20251.91001.91001.91001.91001.9100-
Jan 6, 20251.90001.90001.90001.90001.9000-
Jan 3, 20251.91001.91001.91001.91001.9100-
Jan 2, 20251.99001.99001.99001.99001.9900-
Dec 30, 20241.97001.97001.97001.97001.9700-
Dec 27, 20241.95001.95001.95001.95001.9500-
Dec 23, 20241.97001.97001.97001.97001.9700-
Dec 20, 20241.94001.94001.94001.94001.9400-
Dec 19, 20241.95001.95001.95001.95001.9500-
Dec 18, 20241.90001.90001.90001.90001.9000-
Dec 17, 20241.97001.97001.97001.97001.9700-
Dec 16, 20241.84001.84001.84001.84001.8400-
Dec 13, 20241.85001.85001.85001.85001.8500-
Dec 12, 20241.86001.86001.86001.86001.8600-
Dec 11, 20241.85001.85001.85001.85001.8500-
Dec 10, 20241.93001.93001.93001.93001.9300-
Dec 9, 20241.93001.93001.93001.93001.9300-
Dec 6, 20241.93001.93001.93001.93001.9300-
Dec 5, 20241.93001.93001.93001.93001.9300-
Dec 4, 20241.93001.93001.93001.93001.9300-
Dec 3, 20241.95001.95001.95001.95001.9500-
Dec 2, 20241.95001.95001.95001.95001.9500-
Nov 29, 20241.95001.95001.95001.95001.9500-
Nov 28, 20241.95001.95001.95001.95001.9500-
Nov 27, 20241.95001.95001.95001.95001.9500-
Nov 26, 20241.89001.89001.89001.89001.8900-
Nov 25, 20241.84001.84001.84001.84001.8400-
Nov 22, 20241.83001.83001.83001.83001.8300-
Nov 21, 20241.83001.83001.83001.83001.8300-
Nov 20, 20241.74001.74001.74001.74001.7400-
Nov 19, 20241.68001.68001.68001.68001.6800-
Nov 18, 20241.78001.78001.78001.78001.7800-
Nov 15, 20241.78001.78001.78001.78001.7800-
Nov 14, 20241.78001.78001.78001.78001.7800-
Nov 13, 20241.80001.80001.80001.80001.8000-
Nov 12, 20241.81001.81001.81001.81001.8100-
Nov 11, 20241.87001.87001.87001.87001.8700-
Nov 8, 20241.90001.90001.90001.90001.9000-
Nov 7, 20241.90001.90001.90001.90001.9000-
Nov 6, 20241.92001.92001.92001.92001.9200-
Nov 5, 20241.93001.93001.93001.93001.9300-
Nov 4, 20241.93001.93001.93001.93001.9300-
Nov 1, 20241.93001.93001.93001.93001.9300-
Oct 31, 20241.93001.93001.93001.93001.9300-
Oct 30, 20241.97001.97001.97001.97001.9700-
Oct 29, 20241.91001.91001.91001.91001.9100-
Oct 28, 20241.91001.91001.91001.91001.9100-
Oct 25, 20241.91001.91001.91001.91001.9100-
Oct 24, 20241.91001.91001.91001.91001.9100-
Oct 23, 20242.04002.04002.04002.04002.0400-
Oct 22, 20241.96001.96001.96001.96001.9600-
Oct 21, 20241.96001.96001.96001.96001.9600-
Oct 18, 20241.98001.98001.98001.98001.9800-
Oct 17, 20241.96001.96001.96001.96001.9600-
Oct 16, 20241.96001.96001.96001.96001.9600-
Oct 15, 20241.96001.96001.96001.96001.9600-
Oct 14, 20241.90001.90001.90001.90001.9000-
Oct 11, 20241.85001.85001.85001.85001.8500-
Oct 10, 20241.86001.86001.86001.86001.8600-
Oct 9, 20241.85001.85001.85001.85001.8500-
Oct 8, 20241.85001.85001.85001.85001.8500-
Oct 7, 20241.94001.94001.94001.94001.9400-
Oct 4, 20241.94001.94001.94001.94001.9400-
Oct 3, 20241.97001.97001.97001.97001.9700-
Oct 2, 20241.97001.97001.97001.97001.9700-
Oct 1, 20241.97001.97001.97001.97001.9700-
Sep 30, 20241.97001.97001.97001.97001.9700-
Sep 27, 20241.97001.97001.97001.97001.9700-
Sep 26, 20241.97001.97001.97001.97001.9700-
Sep 25, 20241.97001.97001.97001.97001.9700-
Sep 24, 20241.99001.99001.99001.99001.9900-
Sep 23, 20242.00002.00002.00002.00002.0000-
Sep 20, 20242.00002.00002.00002.00002.0000-
Sep 19, 20241.98001.98001.98001.98001.9800-
Sep 18, 20241.98001.98001.98001.98001.9800-
Sep 17, 20241.98001.98001.98001.98001.9800-
Sep 16, 20241.98001.98001.98001.98001.9800-
Sep 13, 20241.98001.98001.98001.98001.9800-
Sep 12, 20241.98001.98001.98001.98001.9800-
Sep 11, 20241.98001.98001.98001.98001.9800-
Sep 10, 20242.04002.04002.04002.04002.0400-
Sep 9, 20242.04002.04002.04002.04002.0400-
Sep 6, 20242.12002.12002.12002.12002.1200-
Sep 5, 20242.14002.14002.14002.14002.1400-
Sep 4, 20242.14002.14002.14002.14002.1400-
Sep 3, 20242.18002.18002.18002.18002.1800-
Sep 2, 20242.28002.28002.28002.28002.2800-
Aug 30, 20242.20002.20002.20002.20002.2000-
Aug 29, 20242.18002.18002.18002.18002.1800-
Aug 28, 20242.18002.18002.18002.18002.1800-
Aug 27, 20242.14002.14002.14002.14002.1400-
Aug 26, 20242.14002.14002.14002.14002.1400-
Aug 23, 20242.16002.16002.16002.16002.1600-
Aug 22, 20242.02002.02002.02002.02002.0200-
Aug 21, 20242.00002.00002.00002.00002.0000-
Aug 20, 20242.02002.02002.02002.02002.0200-
Aug 19, 20242.02002.02002.02002.02002.0200-
Aug 16, 20242.02002.02002.02002.02002.0200-
Aug 15, 20242.00002.00002.00002.00002.0000-
Aug 14, 20242.00002.00002.00002.00002.0000-
Aug 13, 20241.97001.97001.97001.97001.9700-
Aug 12, 20241.99001.99001.99001.99001.9900-
Aug 9, 20242.02002.02002.02002.02002.0200-
Aug 8, 20242.02002.02002.02002.02002.0200-
Aug 7, 20242.02002.02002.02002.02002.0200-
Aug 6, 20242.04002.04002.04002.04002.0400-
Aug 5, 20241.99001.99001.99001.99001.9900-
Aug 2, 20242.04002.04002.04002.04002.0400-
Aug 1, 20242.06002.06002.06002.06002.0600-
Jul 31, 20242.06002.06002.06002.06002.0600-
Jul 30, 20242.06002.06002.06002.06002.0600-
Jul 29, 20242.06002.06002.06002.06002.0600-
Jul 26, 20242.06002.06002.06002.06002.0600-
Jul 25, 20242.06002.06002.06002.06002.0600-
Jul 24, 20242.06002.06002.06002.06002.0600-
Jul 23, 20242.08002.08002.08002.08002.0800-
Jul 22, 20242.08002.08002.08002.08002.0800-
Jul 19, 20241.99001.99001.99001.99001.9900-
Jul 18, 20241.99001.99001.99001.99001.9900-
Jul 17, 20242.02002.02002.02002.02002.0200-
Jul 16, 20242.04002.04002.04002.04002.0400-
Jul 15, 20242.06002.06002.06002.06002.0600-
Jul 12, 20242.04002.04002.04002.04002.0400-
Jul 11, 20242.08002.08002.08002.08002.0800-
Jul 10, 20241.99001.99001.99001.99001.9900-
Jul 9, 20241.87001.87001.87001.87001.8700-
Jul 8, 20241.87001.87001.87001.87001.8700-
Jul 5, 20241.85001.85001.85001.85001.8500-
Jul 4, 20241.87001.87001.87001.87001.8700-
Jul 3, 20241.85001.85001.85001.85001.8500-
Jul 2, 20241.85001.85001.85001.85001.8500-
Jul 1, 20241.85001.85001.85001.85001.8500-
Jun 28, 20241.89001.89001.89001.89001.8900-
Jun 27, 20241.88001.88001.88001.88001.8800-
Jun 26, 20241.90001.90001.90001.90001.9000-
Jun 25, 20241.53001.53001.53001.53001.5300-
Jun 24, 20241.47001.47001.47001.47001.4700-
Jun 21, 20241.44001.44001.44001.44001.4400-
Jun 20, 20241.44001.44001.44001.44001.4400-
Jun 19, 20241.44001.44001.44001.44001.4400-
Jun 18, 20241.44001.44001.44001.44001.4400-
Jun 17, 20241.45001.45001.45001.45001.4500-
Jun 14, 20241.45001.45001.45001.45001.4500-
Jun 13, 20241.44001.44001.44001.44001.4400-
Jun 12, 20241.45001.45001.45001.45001.4500-
Jun 11, 20241.47001.47001.47001.47001.4700-
Jun 10, 20241.47001.47001.47001.47001.4700-
Jun 7, 20241.46001.46001.46001.46001.4600-
Jun 6, 20241.49001.49001.49001.49001.4900-
Jun 5, 20241.51001.51001.51001.51001.5100-
Jun 4, 20241.51001.51001.51001.51001.5100-
Jun 3, 20241.52001.52001.52001.52001.5200-
May 31, 20241.54001.54001.54001.54001.5400-
May 30, 20241.54001.54001.54001.54001.5400-
May 29, 20241.55001.55001.55001.55001.5500-
May 28, 20241.55001.55001.55001.55001.5500-
May 27, 20241.55001.55001.55001.55001.5500-
May 24, 20241.55001.55001.55001.55001.5500-
May 23, 20241.57001.57001.57001.57001.5700-
May 22, 20241.57001.57001.57001.57001.5700-
May 21, 20241.56001.56001.56001.56001.5600-

Related Tickers

DHER.DE Delivery Hero SE
26.02
-0.95%
 
ROO.L Deliveroo plc
174.90
0.00%
 
9988.HK Alibaba Group Holding Limited
122.800
+0.90%
 
SE Sea Limited
162.41
-0.19%
 
PDD PDD Holdings Inc.
117.38
-0.90%