XETRA - Delayed Quote EUR

Graniteshares Financial PLC E (GF1S.DE)

Compare
20.36 +0.27 (+1.33%)
At close: December 13 at 5:36:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 20.36 20.36 20.36 20.36 20.36 -
Dec 19, 2024 20.36 20.36 20.36 20.36 20.36 -
Dec 18, 2024 20.36 20.36 20.36 20.36 20.36 -
Dec 17, 2024 20.36 20.36 20.36 20.36 20.36 -
Dec 16, 2024 20.36 20.36 20.36 20.36 20.36 -
Dec 13, 2024 20.32 20.36 20.21 20.36 20.36 31
Dec 12, 2024 20.06 20.22 20.06 20.09 20.09 1
Dec 11, 2024 20.52 20.53 20.14 20.14 20.14 -
Dec 10, 2024 20.69 20.69 20.60 20.61 20.61 -
Dec 9, 2024 20.67 20.72 20.57 20.57 20.57 -
Dec 6, 2024 20.94 20.95 20.66 20.66 20.66 -
Dec 5, 2024 21.03 21.03 20.98 20.98 20.98 -
Dec 4, 2024 21.29 21.29 21.14 21.14 21.14 -
Dec 3, 2024 21.60 21.60 21.43 21.43 21.43 -
Dec 2, 2024 22.02 22.02 21.66 21.66 21.66 -
Nov 29, 2024 21.89 21.96 21.89 21.92 21.92 -
Nov 28, 2024 22.00 22.00 21.93 21.98 21.98 -
Nov 27, 2024 22.00 22.00 21.95 21.95 21.95 -
Nov 26, 2024 22.47 22.47 22.08 22.08 22.08 -
Nov 25, 2024 22.68 22.68 22.45 22.45 22.45 -
Nov 22, 2024 22.67 22.96 22.67 22.96 22.96 -
Nov 21, 2024 22.22 22.70 22.12 22.70 22.70 -
Nov 20, 2024 22.03 22.38 22.02 22.38 22.38 -
Nov 19, 2024 22.11 22.26 22.06 22.06 22.06 -
Nov 18, 2024 22.29 22.29 22.13 22.13 22.13 -
Nov 15, 2024 21.87 22.24 21.80 22.24 22.24 -
Nov 14, 2024 21.66 21.70 21.64 21.70 21.70 -
Nov 13, 2024 21.63 21.63 21.58 21.62 21.62 -
Nov 12, 2024 21.72 21.72 21.69 21.69 21.69 -
Nov 11, 2024 21.34 21.67 21.34 21.67 21.67 -
Nov 8, 2024 21.08 21.29 21.08 21.29 21.29 -
Nov 7, 2024 21.61 21.61 21.08 21.08 21.08 -
Nov 6, 2024 21.83 21.98 21.73 21.73 21.73 -
Nov 5, 2024 21.93 21.93 21.67 21.67 21.67 -
Nov 4, 2024 21.80 21.93 21.80 21.93 21.93 -
Nov 1, 2024 21.80 21.80 21.72 21.72 21.72 -
Oct 31, 2024 21.38 21.97 21.38 21.97 21.97 -
Oct 30, 2024 21.37 21.37 20.94 21.05 21.05 -
Oct 29, 2024 21.75 21.86 21.67 21.67 21.67 -
Oct 28, 2024 21.86 21.86 21.65 21.74 21.74 -
Oct 25, 2024 22.10 22.10 21.77 21.77 21.77 -
Oct 24, 2024 22.13 22.17 22.04 22.17 22.17 -
Oct 23, 2024 21.80 22.00 21.78 22.00 22.00 1
Oct 22, 2024 21.87 21.93 21.77 21.77 21.77 -
Oct 21, 2024 21.88 21.99 21.88 21.99 21.99 -
Oct 18, 2024 21.85 21.85 21.74 21.74 21.74 -
Oct 17, 2024 21.82 21.86 21.74 21.86 21.86 -
Oct 16, 2024 21.62 21.90 21.61 21.90 21.90 1
Oct 15, 2024 21.61 21.62 21.55 21.62 21.62 -
Oct 14, 2024 21.71 21.71 21.59 21.59 21.59 -
Oct 11, 2024 21.75 21.75 21.67 21.67 21.67 -
Oct 10, 2024 21.73 21.78 21.73 21.78 21.78 -
Oct 9, 2024 21.81 21.81 21.74 21.74 21.74 -
Oct 8, 2024 21.96 21.96 21.80 21.80 21.80 -
Oct 7, 2024 21.55 21.69 21.55 21.69 21.69 -
Oct 4, 2024 21.59 21.76 21.53 21.76 21.76 -
Oct 3, 2024 21.66 21.71 21.66 21.71 21.71 -
Oct 2, 2024 21.55 21.57 21.52 21.57 21.57 -
Oct 1, 2024 21.13 21.55 21.13 21.55 21.55 -
Sep 30, 2024 21.29 21.29 21.20 21.24 21.24 -
Sep 27, 2024 21.28 21.28 21.19 21.23 21.23 -
Sep 26, 2024 21.01 21.22 20.96 21.22 21.22 -
Sep 25, 2024 21.20 21.20 21.16 21.16 21.16 -
Sep 24, 2024 21.24 21.25 21.24 21.24 21.24 -
Sep 23, 2024 21.09 21.18 21.09 21.11 21.11 -
Sep 20, 2024 21.18 21.25 21.16 21.22 21.22 4
Sep 19, 2024 21.46 21.46 21.20 21.20 21.20 -
Sep 18, 2024 21.82 21.87 21.77 21.87 21.87 -
Sep 17, 2024 21.94 21.94 21.85 21.87 21.87 -
Sep 16, 2024 22.00 22.10 22.00 22.10 22.10 -
Sep 13, 2024 22.06 22.06 21.98 21.98 21.98 -
Sep 12, 2024 22.51 22.51 22.39 22.39 22.39 -
Sep 11, 2024 22.95 23.14 22.87 23.14 23.14 -
Sep 10, 2024 23.12 23.12 22.93 22.93 22.93 -
Sep 9, 2024 23.02 23.16 22.96 23.16 23.16 -
Sep 6, 2024 22.51 22.91 22.51 22.91 22.91 -
Sep 5, 2024 22.75 22.75 22.56 22.56 22.56 -
Sep 4, 2024 22.85 22.85 22.69 22.69 22.69 3
Sep 3, 2024 22.10 22.49 22.10 22.49 22.49 -
Sep 2, 2024 22.10 22.13 22.09 22.09 22.09 -
Aug 30, 2024 22.19 22.30 22.15 22.30 22.30 -
Aug 29, 2024 22.31 22.31 22.01 22.01 22.01 -
Aug 28, 2024 22.08 22.37 22.08 22.37 22.37 -
Aug 27, 2024 21.96 22.05 21.96 22.05 22.05 -
Aug 26, 2024 21.80 21.98 21.80 21.98 21.98 -
Aug 23, 2024 21.84 21.84 21.77 21.77 21.77 -
Aug 22, 2024 21.63 21.84 21.61 21.84 21.84 -
Aug 21, 2024 21.73 21.73 21.71 21.71 21.71 -
Aug 20, 2024 21.83 21.83 21.82 21.82 21.82 -
Aug 19, 2024 22.11 22.11 22.05 22.05 22.05 1
Aug 16, 2024 22.05 22.20 22.05 22.20 22.20 -
Aug 15, 2024 22.39 22.50 22.23 22.23 22.23 1
Aug 14, 2024 22.47 22.52 22.47 22.48 22.48 1
Aug 13, 2024 22.93 23.01 22.69 22.69 22.69 1
Aug 12, 2024 22.94 23.06 22.93 23.06 23.06 -
Aug 9, 2024 23.22 23.23 23.16 23.16 23.16 -
Aug 8, 2024 23.61 23.76 23.43 23.43 23.43 -
Aug 7, 2024 23.65 23.65 23.31 23.35 23.35 43
Aug 6, 2024 23.57 23.96 23.41 23.75 23.75 9
Aug 5, 2024 25.26 25.26 23.60 23.60 23.60 3,334
Aug 2, 2024 23.30 23.30 23.05 23.05 23.05 -
Aug 1, 2024 22.21 22.57 22.21 22.57 22.57 -
Jul 31, 2024 22.98 22.98 22.61 22.61 22.61 -
Jul 30, 2024 22.88 22.99 22.80 22.99 22.99 -
Jul 29, 2024 22.70 22.95 22.70 22.95 22.95 -
Jul 26, 2024 23.04 23.04 22.90 23.00 23.00 -
Jul 25, 2024 22.79 22.85 22.76 22.85 22.85 -
Jul 24, 2024 22.15 22.57 22.15 22.57 22.57 -
Jul 23, 2024 21.93 21.95 21.69 21.69 21.69 -
Jul 22, 2024 22.08 22.08 21.94 22.02 22.02 -
Jul 19, 2024 22.10 22.21 22.10 22.15 22.15 -
Jul 18, 2024 21.58 22.25 21.58 22.25 22.25 -
Jul 17, 2024 21.47 21.79 21.47 21.79 21.79 -
Jul 16, 2024 21.11 21.30 21.11 21.30 21.30 -
Jul 15, 2024 21.11 21.11 21.01 21.01 21.01 -
Jul 12, 2024 21.24 21.24 21.22 21.22 21.22 -
Jul 11, 2024 20.71 20.71 20.68 20.68 20.68 -
Jul 10, 2024 20.88 20.88 20.88 20.88 20.88 -
Jul 9, 2024 20.87 20.87 20.87 20.87 20.87 -
Jul 8, 2024 20.77 20.78 20.77 20.78 20.78 -
Jul 5, 2024 21.31 21.31 21.30 21.30 21.30 -
Jul 4, 2024 21.40 21.40 21.35 21.35 21.35 -
Jul 3, 2024 21.46 21.46 21.44 21.44 21.44 -
Jul 2, 2024 21.84 21.88 21.84 21.88 21.88 -
Jul 1, 2024 21.86 21.95 21.86 21.95 21.95 -
Jun 28, 2024 21.66 21.66 21.64 21.64 21.64 -
Jun 27, 2024 22.00 22.00 21.90 21.90 21.90 -
Jun 26, 2024 22.18 22.24 22.18 22.24 22.24 -
Jun 25, 2024 22.42 22.42 22.42 22.42 22.42 -
Jun 24, 2024 22.33 22.33 22.33 22.33 22.33 -
Jun 21, 2024 22.51 22.53 22.45 22.45 22.45 -
Jun 20, 2024 22.39 22.51 22.37 22.51 22.51 -
Jun 19, 2024 22.42 22.44 22.35 22.44 22.44 -
Jun 18, 2024 22.20 22.45 22.20 22.45 22.45 -
Jun 17, 2024 22.45 22.46 22.44 22.44 22.44 1,600
Jun 14, 2024 22.42 22.63 22.42 22.48 22.48 35
Jun 13, 2024 22.06 22.31 22.06 22.31 22.31 -
Jun 12, 2024 22.52 22.52 21.96 21.96 21.96 -
Jun 11, 2024 22.95 23.07 22.76 22.76 22.76 -
Jun 10, 2024 23.09 23.09 23.03 23.03 23.03 -
Jun 7, 2024 22.69 22.83 22.69 22.83 22.83 -
Jun 6, 2024 22.84 22.88 22.79 22.79 22.79 -
Jun 5, 2024 23.18 23.18 22.99 22.99 22.99 -
Jun 4, 2024 23.32 23.42 23.32 23.35 23.35 -
Jun 3, 2024 23.38 23.47 23.29 23.29 23.29 -
May 31, 2024 23.57 23.87 23.57 23.87 23.87 -
May 30, 2024 23.38 23.38 23.27 23.37 23.37 -
May 29, 2024 23.12 23.19 23.09 23.09 23.09 -
May 28, 2024 23.00 23.00 23.00 23.00 23.00 -
May 27, 2024 23.05 23.13 23.05 23.09 23.09 -
May 24, 2024 23.39 23.39 23.07 23.07 23.07 -
May 23, 2024 23.01 23.13 22.97 23.13 23.13 -
May 22, 2024 23.01 23.04 22.99 22.99 22.99 -
May 21, 2024 23.03 23.05 23.02 23.05 23.05 -
May 20, 2024 23.01 23.06 22.96 22.96 22.96 -
May 17, 2024 23.11 23.19 23.11 23.13 23.13 -
May 16, 2024 22.97 23.00 22.97 22.98 22.98 -
May 15, 2024 23.38 23.40 23.15 23.15 23.15 -
May 14, 2024 23.60 23.60 23.51 23.51 23.51 -
May 13, 2024 23.58 23.70 23.58 23.70 23.70 -
May 10, 2024 23.45 23.69 23.37 23.69 23.69 1
May 9, 2024 23.78 23.80 23.50 23.50 23.50 -
May 8, 2024 23.73 23.74 23.70 23.70 23.70 -
May 7, 2024 23.71 23.76 23.60 23.60 23.60 -
May 6, 2024 24.03 24.03 23.86 23.86 23.86 -
May 3, 2024 24.41 24.41 24.00 24.00 24.00 -
May 2, 2024 24.86 24.92 24.80 24.92 24.92 5
Apr 30, 2024 24.78 24.94 24.76 24.94 24.94 -
Apr 29, 2024 24.45 24.84 24.45 24.84 24.84 -
Apr 26, 2024 24.22 24.70 24.22 24.70 24.70 -
Apr 25, 2024 25.73 25.73 25.68 25.70 25.70 -
Apr 24, 2024 24.25 24.60 24.25 24.60 24.60 -
Apr 23, 2024 24.96 24.96 24.56 24.56 24.56 -
Apr 22, 2024 25.00 25.20 25.00 25.20 25.20 -
Apr 19, 2024 24.85 25.00 24.81 25.00 25.00 -
Apr 18, 2024 24.35 24.45 24.34 24.34 24.34 -
Apr 17, 2024 24.48 24.55 24.31 24.55 24.55 -
Apr 16, 2024 24.52 24.52 24.40 24.42 24.42 -
Apr 15, 2024 23.79 23.88 23.71 23.88 23.88 -
Apr 12, 2024 23.52 23.72 23.52 23.72 23.72 -
Apr 11, 2024 23.81 23.83 23.77 23.77 23.77 -
Apr 10, 2024 23.49 23.88 23.44 23.88 23.88 -
Apr 9, 2024 23.49 23.64 23.49 23.64 23.64 -
Apr 8, 2024 23.58 23.58 23.46 23.46 23.46 -
Apr 5, 2024 23.94 23.94 23.58 23.58 23.58 -
Apr 4, 2024 23.74 23.74 23.45 23.45 23.45 -
Apr 3, 2024 24.20 24.20 23.81 23.81 23.81 -
Apr 2, 2024 24.24 24.29 24.24 24.29 24.29 -
Mar 28, 2024 24.43 24.43 24.15 24.27 24.27 -
Mar 27, 2024 24.32 24.32 24.07 24.18 24.18 -
Mar 26, 2024 24.31 24.31 23.82 23.90 23.90 -
Mar 25, 2024 24.22 24.22 23.95 23.95 23.95 -
Mar 22, 2024 24.07 24.07 23.94 23.94 23.94 -
Mar 21, 2024 23.50 23.77 23.50 23.77 23.77 -
Mar 20, 2024 24.16 24.16 24.07 24.07 24.07 -
Mar 19, 2024 24.75 24.75 24.17 24.17 24.17 -
Mar 18, 2024 24.36 24.36 24.10 24.10 24.10 -
Mar 15, 2024 24.15 24.61 24.07 24.61 24.61 -
Mar 14, 2024 24.18 24.18 23.95 24.11 24.11 1
Mar 13, 2024 24.42 24.42 24.23 24.24 24.24 -
Mar 12, 2024 24.62 24.62 24.40 24.40 24.40 -
Mar 11, 2024 24.70 24.70 24.57 24.66 24.66 -
Mar 8, 2024 24.34 24.37 24.19 24.19 24.19 -
Mar 7, 2024 25.07 25.13 24.44 24.44 24.44 1,600
Mar 6, 2024 24.80 24.82 24.77 24.82 24.82 -
Mar 5, 2024 24.64 24.97 24.64 24.97 24.97 -
Mar 4, 2024 24.19 24.43 24.19 24.43 24.43 -
Mar 1, 2024 24.33 24.42 24.33 24.36 24.36 -
Feb 29, 2024 24.71 24.76 24.68 24.68 24.68 -
Feb 28, 2024 24.58 24.63 24.58 24.62 24.62 -
Feb 27, 2024 24.55 24.57 24.54 24.57 24.57 -
Feb 26, 2024 24.33 24.48 24.29 24.48 24.48 -
Feb 23, 2024 24.18 24.30 24.18 24.30 24.30 -
Feb 22, 2024 24.35 24.36 24.35 24.36 24.36 -
Feb 21, 2024 24.93 24.98 24.91 24.91 24.91 -
Feb 20, 2024 24.98 24.98 24.96 24.96 24.96 -
Feb 19, 2024 24.82 24.95 24.82 24.95 24.95 -
Feb 16, 2024 24.60 24.78 24.54 24.78 24.78 -
Feb 15, 2024 24.73 24.77 24.64 24.77 24.77 -
Feb 14, 2024 24.88 24.88 24.77 24.85 24.85 -
Feb 13, 2024 24.36 24.79 24.36 24.79 24.79 -
Feb 12, 2024 24.05 24.18 24.05 24.11 24.11 -
Feb 9, 2024 24.37 24.37 24.17 24.17 24.17 -
Feb 8, 2024 24.38 24.51 24.38 24.46 24.46 -
Feb 7, 2024 24.83 24.83 24.56 24.56 24.56 -
Feb 6, 2024 24.74 24.84 24.74 24.84 24.84 -
Feb 5, 2024 24.56 24.89 24.56 24.89 24.89 -
Feb 2, 2024 24.68 24.68 24.56 24.56 24.56 -
Feb 1, 2024 26.36 26.36 26.08 26.08 26.08 -
Jan 31, 2024 26.16 26.17 26.16 26.17 26.17 -
Jan 30, 2024 25.28 25.42 25.28 25.42 25.42 -
Jan 29, 2024 25.51 25.59 25.50 25.59 25.59 -
Jan 26, 2024 25.81 25.81 25.40 25.40 25.40 -
Jan 25, 2024 25.56 25.60 25.48 25.48 25.48 -
Jan 24, 2024 25.71 25.71 25.55 25.55 25.55 -
Jan 23, 2024 25.91 26.10 25.91 26.10 26.10 -
Jan 22, 2024 25.87 25.88 25.77 25.88 25.88 -
Jan 19, 2024 26.25 26.25 26.18 26.19 26.19 -
Jan 18, 2024 26.81 26.81 26.42 26.42 26.42 -
Jan 17, 2024 27.01 27.02 26.86 27.02 27.02 -
Jan 16, 2024 26.63 26.63 26.62 26.62 26.62 -
Jan 15, 2024 26.32 26.41 26.32 26.41 26.41 -
Jan 12, 2024 26.54 26.63 26.29 26.29 26.29 -
Jan 11, 2024 26.33 26.75 26.32 26.75 26.75 -
Jan 10, 2024 27.05 27.05 26.68 26.68 26.68 -
Jan 9, 2024 27.15 27.30 27.12 27.12 27.12 -
Jan 8, 2024 27.71 27.71 27.37 27.37 27.37 -
Jan 5, 2024 27.93 28.00 27.59 27.59 27.59 -
Jan 4, 2024 27.46 27.52 27.46 27.52 27.52 -
Jan 3, 2024 27.41 27.60 27.41 27.49 27.49 -
Jan 2, 2024 26.70 27.35 26.70 27.35 27.35 -
Dec 29, 2023 26.37 26.42 26.34 26.42 26.42 -
Dec 28, 2023 26.25 26.32 26.22 26.32 26.32 -
Dec 27, 2023 26.46 26.46 26.35 26.35 26.35 -
Dec 22, 2023 26.60 26.60 26.48 26.49 26.49 -
Dec 21, 2023 26.68 26.68 26.67 26.67 26.67 -
Dec 20, 2023 26.73 26.88 26.53 26.53 26.53 -