Dusseldorf - Delayed Quote EUR

GoingPublic Media AG (G6P0.DU)

Compare
4.5200
+0.0500
+(1.12%)
At close: January 15 at 7:31:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00000.00000.00004.52004.5200-
Jan 14, 20254.48004.48004.42004.47004.4700-
Jan 13, 20254.69004.69004.42004.52004.5200-
Jan 10, 20253.85003.85003.85003.85003.8500-
Jan 9, 20253.94003.94003.94003.94003.9400-
Jan 8, 20253.84003.93003.84003.93003.9300-
Jan 7, 20253.93004.04003.93004.03004.0300-
Jan 6, 20253.93003.94003.93003.94003.9400-
Jan 3, 20253.82003.82003.82003.82003.8200-
Jan 2, 20253.94003.94003.82003.92003.9200-
Dec 30, 20243.80003.82003.80003.82003.8200-
Dec 27, 20243.94003.94003.80003.94003.9400-
Dec 23, 20243.91003.94003.80003.94003.9400-
Dec 20, 20243.91003.91003.75003.91003.9100-
Dec 19, 20244.00004.00003.75003.91003.9100-
Dec 18, 20243.90004.00003.90004.00004.0000-
Dec 17, 20244.00004.00003.90004.00004.0000-
Dec 16, 20244.01004.01003.91004.00004.0000-
Dec 13, 20243.90004.05003.90004.05004.0500-
Dec 12, 20244.05004.05004.01004.05004.0500-
Dec 11, 20244.05004.05004.00004.05004.0500-
Dec 10, 20244.05004.05004.01004.05004.0500-
Dec 9, 20244.00004.05004.00004.05004.0500-
Dec 6, 20244.02004.05004.00004.05004.0500-
Dec 5, 20244.12004.20004.02004.20004.2000-
Dec 4, 20244.20004.20004.12004.12004.1200-
Dec 3, 20244.12004.27004.12004.27004.2700-
Dec 2, 20244.32004.32004.10004.10004.1000-
Nov 29, 20244.50004.50004.10004.10004.1000-
Nov 28, 20244.50004.50004.50004.50004.5000-
Nov 27, 20244.63454.63454.60004.60004.6000-
Nov 26, 20244.39054.60004.39054.60004.6000-
Nov 25, 2024 1:3 Stock Splits
Nov 25, 20244.50004.50004.50004.50004.5000-
Nov 22, 20244.47004.47004.47004.47004.4700-
Nov 21, 20244.41004.47004.35004.47004.4700-
Nov 20, 20244.44004.44004.35004.41004.4100-
Nov 19, 20244.68004.68004.41004.44004.4400-
Nov 18, 20244.68004.68004.65004.68004.6800-
Nov 15, 20244.68004.68004.65004.68004.6800-
Nov 14, 20244.71004.71004.65004.68004.6800-
Nov 13, 20244.74004.74004.65004.71004.7100-
Nov 12, 20244.68004.74004.65004.74004.7400-
Nov 11, 20244.68004.68004.65004.68004.6800-
Nov 8, 20244.68004.68004.65004.68004.6800-
Nov 7, 20244.68004.68004.65004.68004.6800-
Nov 6, 20244.68004.68004.65004.68004.6800-
Nov 5, 20244.68004.68004.65004.68004.6800-
Nov 4, 20244.68004.68004.65004.68004.6800-
Nov 1, 20244.68004.68004.65004.68004.6800-
Oct 31, 20244.68004.68004.65004.68004.6800-
Oct 30, 20244.68004.68004.65004.68004.6800-
Oct 29, 20244.68004.68004.65004.68004.6800-
Oct 28, 20244.68004.68004.65004.68004.6800-
Oct 25, 20244.68004.68004.65004.68004.6800-
Oct 24, 20244.68004.68004.65004.68004.6800-
Oct 23, 20244.68004.68004.65004.68004.6800-
Oct 22, 20244.68004.68004.65004.65004.6500-
Oct 21, 20244.68004.68004.65004.68004.6800-
Oct 18, 20244.68004.68004.65004.68004.6800-
Oct 17, 20244.68004.68004.68004.68004.6800-
Oct 16, 20244.65004.68004.62004.68004.6800-
Oct 15, 20244.65004.65004.62004.65004.6500-
Oct 14, 20244.65004.65004.62004.65004.6500-
Oct 11, 20244.65004.65004.62004.65004.6500-
Oct 10, 20244.50004.65004.50004.65004.6500-
Oct 9, 20244.65004.65004.62004.65004.6500-
Oct 8, 20244.65004.65004.62004.65004.6500-
Oct 7, 20244.65004.65004.62004.65004.6500-
Oct 4, 20244.65004.65004.50004.65004.6500-
Oct 3, 20244.65004.65004.62004.65004.6500-
Oct 2, 20244.62004.65004.62004.65004.6500-
Oct 1, 20244.62004.62004.62004.62004.6200-
Sep 30, 20244.62004.62004.59004.62004.6200-
Sep 27, 20244.62004.62004.62004.62004.6200-
Sep 26, 20244.62004.77004.59004.62004.6200-
Sep 25, 20244.62004.62004.62004.62004.6200-
Sep 24, 20244.62004.62004.62004.62004.6200-
Sep 23, 20244.65004.65004.59004.62004.6200-
Sep 20, 20244.65004.65004.65004.65004.6500-
Sep 19, 20244.65004.65004.65004.65004.6500-
Sep 18, 20244.65004.65004.65004.65004.6500-
Sep 17, 20244.62004.65004.62004.65004.6500-
Sep 16, 20244.62004.62004.62004.62004.6200-
Sep 13, 20244.62004.62004.62004.62004.6200-
Sep 12, 20244.62004.62004.62004.62004.6200-
Sep 11, 20244.65004.65004.62004.62004.6200-
Sep 10, 20244.62004.65004.62004.65004.6500-
Sep 9, 20244.62004.62004.62004.62004.6200-
Sep 6, 20244.62004.62004.62004.62004.6200-
Sep 5, 20244.62004.62004.62004.62004.6200-
Sep 4, 20244.62004.62004.62004.62004.6200-
Sep 3, 20244.62004.62004.62004.62004.6200-
Sep 2, 20244.65004.65004.62004.62004.6200-
Aug 30, 20244.68004.68004.65004.65004.6500-
Aug 29, 20244.74004.74004.68004.68004.6800-
Aug 28, 20244.65004.77004.65004.74004.7400-
Aug 27, 20244.59004.65004.59004.65004.6500-
Aug 26, 20244.65004.65004.59004.65004.6500-
Aug 23, 20244.62004.65004.56004.65004.6500-
Aug 22, 20244.62004.62004.56004.62004.6200-
Aug 21, 20244.74004.74004.56004.62004.6200-
Aug 20, 20244.74004.77004.71004.74004.7400-
Aug 19, 20244.74004.77004.74004.74004.7400-
Aug 16, 20244.77004.89004.74004.74004.7400-
Aug 15, 20244.77004.80004.77004.77004.7700-
Aug 14, 20244.77004.80004.77004.77004.7700-
Aug 13, 20244.77004.77004.77004.77004.7700-
Aug 12, 20244.95004.95004.77004.77004.7700-
Aug 9, 20244.80004.95004.77004.95004.9500-
Aug 8, 20244.80004.80004.77004.80004.8000-
Aug 7, 20244.80004.89004.77004.80004.8000-
Aug 6, 20244.80004.80004.77004.80004.8000-
Aug 5, 20244.83004.83004.77004.80004.8000-
Aug 2, 20244.83004.86004.83004.83004.8300-
Aug 1, 20244.83004.86004.83004.83004.8300-
Jul 31, 20244.83004.86004.83004.83004.8300-
Jul 30, 20244.83004.86004.83004.83004.8300-
Jul 29, 20244.80004.86004.80004.83004.8300-
Jul 26, 20244.80004.80004.77004.80004.8000-
Jul 25, 20244.83004.86004.80004.80004.8000-
Jul 24, 20244.86004.86004.83004.83004.8300-
Jul 23, 20244.86004.86004.86004.86004.8600-
Jul 22, 20244.86004.86004.86004.86004.8600-
Jul 19, 20244.86004.86004.86004.86004.8600-
Jul 18, 20244.86004.86004.86004.86004.8600-
Jul 17, 20244.86004.86004.86004.86004.8600-
Jul 16, 20244.86004.89004.86004.86004.8600-
Jul 15, 20244.86004.86004.86004.86004.8600-
Jul 12, 20244.77004.86004.77004.86004.8600-
Jul 11, 20244.89004.89004.77004.77004.7700-
Jul 10, 20244.92004.92004.89004.89004.8900-
Jul 9, 20244.92004.92004.89004.92004.9200-
Jul 8, 20244.95004.98004.89004.92004.9200-
Jul 5, 20244.92004.95004.89004.95004.9500-
Jul 4, 20244.98004.98004.89004.92004.9200-
Jul 3, 20244.80004.98004.80004.98004.9800-
Jul 2, 20244.80004.80004.80004.80004.8000-
Jul 1, 20244.80004.80004.80004.80004.8000-
Jun 28, 20244.86004.89004.80004.80004.8000-
Jun 27, 20244.92004.92004.86004.86004.8600-
Jun 26, 20245.04005.04004.89004.92004.9200-
Jun 25, 2024 0.0200 Dividend
Jun 25, 20245.04005.04004.95005.04005.0400-
Jun 24, 20244.80005.04004.80005.04005.0200-
Jun 21, 20244.77004.80004.77004.80004.7810-
Jun 20, 20244.80004.80004.77004.77004.7511-
Jun 19, 20244.80004.80004.77004.80004.7810-
Jun 18, 20244.80004.80004.80004.80004.7810-
Jun 17, 20244.62004.62004.56004.56004.5419-
Jun 14, 20244.74004.74004.56004.62004.6017-
Jun 13, 20244.68004.74004.59004.74004.7212-
Jun 12, 20244.71004.71004.59004.68004.6614-
Jun 11, 20244.80004.80004.59004.71004.6913-
Jun 10, 20244.77004.80004.77004.80004.7810-
Jun 7, 20245.13005.13005.13005.13005.1096-
Jun 6, 20244.53004.83004.53004.83004.8108-
Jun 5, 20244.77004.77004.53004.53004.5120-
Jun 4, 20244.71004.77004.62004.77004.7511-
Jun 3, 20244.77004.77004.71004.77004.7511-
May 31, 20244.77004.77004.71004.77004.7511-
May 30, 20244.77004.77004.71004.77004.7511-
May 29, 20244.77004.77004.71004.77004.7511-
May 28, 20244.77004.83004.68004.77004.7511-
May 27, 20244.77004.80004.65004.77004.7511-
May 24, 20244.62004.77004.47004.77004.7511-
May 23, 20244.68004.68004.47004.62004.6017-
May 22, 20244.47004.47004.35004.47004.4523-
May 21, 20244.47004.47004.35004.47004.4523-
May 20, 20244.47004.47004.35004.47004.4523-
May 17, 20244.47004.47004.35004.47004.4523-
May 16, 20244.50004.50004.35004.47004.4523-
May 15, 20244.14004.38004.14004.38004.3626-
May 14, 20244.38004.38004.14004.14004.1236-
May 13, 20244.38004.38004.32004.38004.3626-
May 10, 20244.62004.62004.32004.38004.3626-
May 9, 20244.62004.62004.50004.62004.6017-
May 8, 20244.59004.68004.47004.62004.6017-
May 7, 20244.59004.59004.47004.59004.5718-
May 6, 20244.74004.74004.59004.59004.5718-
May 3, 20244.62004.74004.59004.74004.7212-
May 2, 20244.62004.62004.53004.62004.6017-
Apr 30, 20244.62004.62004.59004.62004.6017-
Apr 29, 20244.59004.62004.59004.62004.6017-
Apr 26, 20244.59004.59004.59004.59004.5718-
Apr 25, 20244.59004.59004.59004.59004.5718-
Apr 24, 20244.59004.59004.59004.59004.5718-
Apr 23, 20244.59004.59004.59004.59004.5718-
Apr 22, 20244.59004.59004.59004.59004.5718-
Apr 19, 20244.59004.59004.59004.59004.5718-
Apr 18, 20244.62004.62004.59004.59004.5718-
Apr 17, 20244.68004.68004.62004.62004.6017-
Apr 16, 20244.68004.68004.62004.68004.6614-
Apr 15, 20244.68004.68004.62004.68004.6614-
Apr 12, 20244.68004.68004.62004.68004.6614-
Apr 11, 20244.59004.68004.59004.68004.6614-
Apr 10, 20244.62004.62004.59004.62004.6017-