XETRA - Delayed Quote EUR

Graniteshares Financial PLC E (GF3L.DE)

Compare
63.58 -2.57 (-3.89%)
At close: December 13 at 5:36:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 63.58 63.58 63.58 63.58 63.58 -
Dec 19, 2024 63.58 63.58 63.58 63.58 63.58 -
Dec 18, 2024 63.58 63.58 63.58 63.58 63.58 -
Dec 17, 2024 63.58 63.58 63.58 63.58 63.58 -
Dec 16, 2024 63.58 63.58 63.58 63.58 63.58 -
Dec 13, 2024 64.67 64.79 63.26 63.58 63.58 306
Dec 12, 2024 66.00 66.14 64.90 66.14 66.14 500
Dec 11, 2024 62.17 65.75 61.89 65.75 65.75 -
Dec 10, 2024 59.67 61.24 59.67 61.24 61.24 -
Dec 9, 2024 59.38 59.85 58.68 59.85 59.85 6
Dec 6, 2024 56.77 59.24 56.46 59.24 59.24 460
Dec 5, 2024 56.88 57.10 56.71 56.71 56.71 337
Dec 4, 2024 55.51 56.83 55.03 56.25 56.25 723
Dec 3, 2024 53.32 54.52 53.21 54.52 54.52 12
Dec 2, 2024 50.51 53.24 50.51 53.24 53.24 365
Nov 29, 2024 49.85 50.15 49.67 50.15 50.15 -
Nov 28, 2024 49.98 50.17 49.77 49.77 49.77 -
Nov 27, 2024 50.63 50.63 49.55 49.55 49.55 10
Nov 26, 2024 48.02 50.47 48.02 50.47 50.47 10
Nov 25, 2024 47.07 47.91 47.07 47.91 47.91 -
Nov 22, 2024 46.53 46.95 46.35 46.35 46.35 124
Nov 21, 2024 48.45 49.51 46.20 46.20 46.20 12
Nov 20, 2024 49.17 49.89 47.93 47.93 47.93 506
Nov 19, 2024 48.57 48.97 47.94 48.97 48.97 -
Nov 18, 2024 48.09 48.72 48.09 48.62 48.62 39
Nov 15, 2024 50.81 50.97 48.33 48.33 48.33 21
Nov 14, 2024 52.35 53.06 51.52 51.71 51.71 130
Nov 13, 2024 51.62 52.29 51.44 52.29 52.29 -
Nov 12, 2024 50.54 51.46 50.50 51.13 51.13 114
Nov 11, 2024 51.94 51.94 50.44 50.44 50.44 -
Nov 8, 2024 52.38 52.38 51.18 51.69 51.69 350
Nov 7, 2024 49.06 52.04 49.06 52.04 52.04 -
Nov 6, 2024 47.84 48.77 47.38 48.77 48.77 -
Nov 5, 2024 44.77 45.89 44.77 45.89 45.89 -
Nov 4, 2024 45.54 45.54 44.73 44.73 44.73 -
Nov 1, 2024 45.89 46.85 45.89 46.85 46.85 58
Oct 31, 2024 49.26 49.26 45.05 45.05 45.05 -
Oct 30, 2024 49.84 52.82 49.84 51.38 51.38 14
Oct 29, 2024 47.60 48.60 47.14 48.46 48.46 94
Oct 28, 2024 46.90 48.10 46.90 47.59 47.59 45
Oct 25, 2024 45.35 47.31 45.35 47.31 47.31 -
Oct 24, 2024 45.56 45.89 45.20 45.20 45.20 9
Oct 23, 2024 47.83 48.11 46.53 46.53 46.53 55
Oct 22, 2024 46.65 47.59 46.26 47.59 47.59 -
Oct 21, 2024 46.11 46.11 45.90 45.90 45.90 -
Oct 18, 2024 46.48 46.90 46.48 46.90 46.90 -
Oct 17, 2024 46.49 46.78 46.41 46.41 46.41 199
Oct 16, 2024 47.35 47.35 45.68 45.68 45.68 -
Oct 15, 2024 47.21 47.37 46.70 46.85 46.85 7
Oct 14, 2024 45.95 46.87 45.95 46.87 46.87 374
Oct 11, 2024 45.41 45.86 45.41 45.74 45.74 187
Oct 10, 2024 45.60 45.71 45.47 45.47 45.47 2
Oct 9, 2024 44.68 45.30 44.31 45.30 45.30 1
Oct 8, 2024 43.49 44.75 43.33 44.75 44.75 300
Oct 7, 2024 46.26 46.26 45.39 45.39 45.39 100
Oct 4, 2024 45.09 46.51 45.09 45.12 45.12 203
Oct 3, 2024 44.52 44.57 44.32 44.57 44.57 -
Oct 2, 2024 44.80 44.97 44.80 44.97 44.97 -
Oct 1, 2024 46.46 46.59 44.70 44.70 44.70 2
Sep 30, 2024 44.74 45.53 44.74 45.53 45.53 -
Sep 27, 2024 45.21 45.45 45.09 45.09 45.09 -
Sep 26, 2024 46.71 46.99 45.03 45.03 45.03 -
Sep 25, 2024 44.87 45.77 44.87 45.77 45.77 -
Sep 24, 2024 45.89 45.89 45.25 45.31 45.31 3
Sep 23, 2024 46.21 46.43 46.20 46.43 46.43 250
Sep 20, 2024 45.27 45.69 45.08 45.52 45.52 300
Sep 19, 2024 44.10 45.89 44.10 45.61 45.61 250
Sep 18, 2024 42.42 42.53 42.18 42.18 42.18 312
Sep 17, 2024 41.64 42.51 41.64 42.12 42.12 644
Sep 16, 2024 41.42 41.42 40.77 40.77 40.77 -
Sep 13, 2024 41.59 42.09 41.58 41.96 41.96 124
Sep 12, 2024 40.16 40.42 40.16 40.42 40.42 -
Sep 11, 2024 37.45 37.78 36.99 36.99 36.99 410
Sep 10, 2024 36.68 37.81 36.68 37.81 37.81 -
Sep 9, 2024 36.94 37.40 36.56 36.56 36.56 -
Sep 6, 2024 38.80 38.80 37.03 37.09 37.09 6
Sep 5, 2024 38.14 39.03 38.14 39.03 39.03 230
Sep 4, 2024 38.05 38.44 38.05 38.44 38.44 -
Sep 3, 2024 42.00 42.00 40.07 40.07 40.07 -
Sep 2, 2024 41.91 41.98 41.76 41.98 41.98 -
Aug 30, 2024 41.20 41.40 40.94 40.94 40.94 249
Aug 29, 2024 39.90 42.17 39.90 42.17 42.17 -
Aug 28, 2024 40.79 40.99 39.49 39.49 39.49 -
Aug 27, 2024 41.24 41.24 40.78 40.78 40.78 -
Aug 26, 2024 41.87 41.88 41.02 41.02 41.02 -
Aug 23, 2024 42.45 42.62 41.89 41.89 41.89 -
Aug 22, 2024 43.41 43.68 42.78 42.78 42.78 -
Aug 21, 2024 43.23 43.31 43.08 43.08 43.08 -
Aug 20, 2024 43.22 43.22 42.93 42.93 42.93 -
Aug 19, 2024 42.27 42.47 42.19 42.19 42.19 200
Aug 16, 2024 43.37 43.37 42.33 42.33 42.33 23
Aug 15, 2024 41.29 42.37 40.53 42.37 42.37 -
Aug 14, 2024 40.95 40.95 40.26 40.47 40.47 953
Aug 13, 2024 39.49 40.47 39.23 40.47 40.47 -
Aug 12, 2024 39.55 39.59 38.79 38.79 38.79 232
Aug 9, 2024 38.19 38.46 38.14 38.46 38.46 -
Aug 8, 2024 36.13 37.40 35.69 37.40 37.40 10
Aug 7, 2024 36.29 37.44 36.13 37.44 37.44 80
Aug 6, 2024 36.38 36.38 35.51 35.68 35.68 24
Aug 5, 2024 28.30 36.06 28.30 36.06 36.06 2,417
Aug 2, 2024 40.16 40.49 39.49 39.49 39.49 160
Aug 1, 2024 45.95 46.52 44.34 44.34 44.34 81
Jul 31, 2024 41.61 43.48 41.55 43.48 43.48 205
Jul 30, 2024 42.02 42.42 41.68 41.68 41.68 -
Jul 29, 2024 42.49 42.49 41.70 41.70 41.70 30
Jul 26, 2024 40.72 41.39 40.61 41.01 41.01 313
Jul 25, 2024 42.47 42.47 41.47 41.71 41.71 125
Jul 24, 2024 46.46 46.46 43.49 43.49 43.49 -
Jul 23, 2024 47.21 49.31 47.21 49.31 49.31 90
Jul 22, 2024 46.31 47.30 46.31 46.67 46.67 19
Jul 19, 2024 46.02 46.75 45.25 45.83 45.83 49
Jul 18, 2024 48.68 48.68 44.73 44.73 44.73 232
Jul 17, 2024 50.24 50.24 47.32 47.32 47.32 8
Jul 16, 2024 53.06 53.16 51.74 51.74 51.74 16
Jul 15, 2024 52.97 53.78 52.67 53.33 53.33 200
Jul 12, 2024 52.47 52.79 51.93 52.78 52.78 1,437
Jul 11, 2024 57.51 57.51 56.05 56.05 56.05 328
Jul 10, 2024 56.49 56.94 55.94 56.19 56.19 298
Jul 9, 2024 56.51 56.54 56.40 56.45 56.45 47
Jul 8, 2024 57.26 57.33 56.24 56.24 56.24 138
Jul 5, 2024 53.36 55.78 53.33 55.78 55.78 563
Jul 4, 2024 53.14 53.44 52.90 53.36 53.36 175
Jul 3, 2024 53.46 53.46 52.63 52.63 52.63 389
Jul 2, 2024 51.21 51.21 51.10 51.10 51.10 -
Jul 1, 2024 50.36 50.36 49.86 49.94 49.94 17
Jun 28, 2024 53.24 53.33 51.97 51.97 51.97 399
Jun 27, 2024 51.17 51.38 51.17 51.38 51.38 -
Jun 26, 2024 49.75 50.96 49.51 50.96 50.96 85
Jun 25, 2024 47.66 47.66 47.66 47.66 47.66 -
Jun 24, 2024 48.05 48.05 48.05 48.05 48.05 135
Jun 21, 2024 47.28 48.40 47.14 48.12 48.12 328
Jun 20, 2024 47.65 47.84 47.10 47.10 47.10 93
Jun 19, 2024 47.45 47.79 47.09 47.09 47.09 110
Jun 18, 2024 48.83 49.10 47.16 47.16 47.16 233
Jun 17, 2024 47.87 47.87 47.49 47.49 47.49 -
Jun 14, 2024 47.47 47.59 46.71 47.59 47.59 1
Jun 13, 2024 48.48 48.48 47.51 47.51 47.51 158
Jun 12, 2024 46.68 48.35 46.68 48.35 48.35 200
Jun 11, 2024 43.71 45.42 43.53 45.42 45.42 98
Jun 10, 2024 43.24 43.65 43.22 43.65 43.65 19
Jun 7, 2024 43.18 43.79 43.05 43.79 43.79 -
Jun 6, 2024 42.42 42.79 42.41 42.79 42.79 170
Jun 5, 2024 40.78 42.10 40.78 41.92 41.92 2
Jun 4, 2024 39.82 39.82 39.41 39.82 39.82 252
Jun 3, 2024 40.01 40.01 39.72 40.00 40.00 5
May 31, 2024 39.52 39.52 37.62 37.62 37.62 -
May 30, 2024 41.04 41.22 40.23 40.30 40.30 144
May 29, 2024 41.44 42.24 41.27 42.24 42.24 -
May 28, 2024 41.56 41.72 41.56 41.72 41.72 -
May 27, 2024 41.88 41.88 41.12 41.51 41.51 37
May 24, 2024 40.59 41.85 40.55 41.62 41.62 204
May 23, 2024 42.44 42.60 41.89 41.89 41.89 41
May 22, 2024 41.97 42.51 41.97 42.38 42.38 3
May 21, 2024 41.79 41.81 41.74 41.80 41.80 8
May 20, 2024 41.64 42.23 41.56 42.15 42.15 166
May 17, 2024 41.26 41.26 41.22 41.22 41.22 -
May 16, 2024 41.81 41.90 41.72 41.89 41.89 70
May 15, 2024 40.43 41.08 40.41 40.98 40.98 19
May 14, 2024 39.92 39.92 39.78 39.91 39.91 -
May 13, 2024 40.01 40.01 39.31 39.31 39.31 -
May 10, 2024 40.77 40.77 39.66 39.66 39.66 3
May 9, 2024 39.73 40.56 39.36 40.56 40.56 163
May 8, 2024 39.87 40.10 39.76 39.99 39.99 3
May 7, 2024 39.62 40.08 39.39 40.08 40.08 78
May 6, 2024 38.08 38.70 38.08 38.70 38.70 -
May 3, 2024 36.91 38.05 36.91 38.05 38.05 326
May 2, 2024 35.17 35.50 34.93 35.08 35.08 6
Apr 30, 2024 35.75 35.75 35.30 35.30 35.30 -
Apr 29, 2024 37.12 37.12 35.35 35.35 35.35 -
Apr 26, 2024 37.64 37.64 36.44 36.44 36.44 20
Apr 25, 2024 31.67 31.86 31.67 31.82 31.82 -
Apr 24, 2024 38.81 38.81 37.26 37.26 37.26 -
Apr 23, 2024 36.27 37.27 36.27 37.27 37.27 -
Apr 22, 2024 35.88 35.88 35.30 35.30 35.30 2
Apr 19, 2024 36.84 37.02 35.92 35.92 35.92 1
Apr 18, 2024 38.67 39.03 38.25 39.03 39.03 -
Apr 17, 2024 38.81 39.37 38.29 38.29 38.29 -
Apr 16, 2024 38.85 39.22 38.85 39.15 39.15 -
Apr 15, 2024 41.94 42.29 41.79 41.79 41.79 339
Apr 12, 2024 42.95 42.95 42.53 42.53 42.53 -
Apr 11, 2024 40.73 41.30 40.68 41.30 41.30 -
Apr 10, 2024 40.55 40.65 40.22 40.22 40.22 70
Apr 9, 2024 40.28 40.28 39.72 39.72 39.72 -
Apr 8, 2024 40.29 41.01 40.29 40.66 40.66 484
Apr 5, 2024 38.70 40.44 38.63 40.44 40.44 -
Apr 4, 2024 39.52 40.62 39.52 40.62 40.62 -
Apr 3, 2024 38.31 39.33 38.31 39.33 39.33 -
Apr 2, 2024 38.45 38.45 37.92 37.92 37.92 -
Mar 28, 2024 38.73 38.73 37.47 37.47 37.47 -
Mar 27, 2024 38.15 38.22 37.66 37.66 37.66 -
Mar 26, 2024 37.97 38.90 37.97 38.90 38.90 -
Mar 25, 2024 38.02 38.57 38.02 38.50 38.50 -
Mar 22, 2024 37.68 38.96 37.68 38.96 38.96 -
Mar 21, 2024 38.63 39.64 38.63 39.02 39.02 -
Mar 20, 2024 37.28 37.83 37.28 37.67 37.67 -
Mar 19, 2024 36.39 37.14 36.39 37.14 37.14 -
Mar 18, 2024 35.80 37.28 35.80 37.28 37.28 -
Mar 15, 2024 36.97 37.25 34.83 34.83 34.83 -
Mar 14, 2024 36.23 37.03 36.23 37.03 37.03 -
Mar 13, 2024 35.17 35.83 35.17 35.80 35.80 -
Mar 12, 2024 34.24 35.48 34.24 35.48 35.48 -
Mar 11, 2024 34.29 34.49 34.26 34.26 34.26 -
Mar 8, 2024 35.58 36.09 35.45 36.09 36.09 -
Mar 7, 2024 33.07 35.14 33.07 35.14 35.14 -
Mar 6, 2024 34.53 34.53 33.90 33.94 33.94 70
Mar 5, 2024 35.44 35.44 33.78 33.78 33.78 -
Mar 4, 2024 37.35 37.35 36.27 36.27 36.27 -
Mar 1, 2024 37.31 37.31 36.76 37.04 37.04 -
Feb 29, 2024 35.29 35.78 35.13 35.78 35.78 2
Feb 28, 2024 36.09 36.09 35.74 35.74 35.74 -
Feb 27, 2024 35.78 35.78 35.73 35.73 35.73 -
Feb 26, 2024 37.19 37.19 36.13 36.13 36.13 59
Feb 23, 2024 37.76 37.76 37.33 37.33 37.33 -
Feb 22, 2024 36.67 37.17 36.67 37.17 37.17 -
Feb 21, 2024 34.85 34.86 34.74 34.86 34.86 -
Feb 20, 2024 34.76 34.76 34.58 34.58 34.58 -
Feb 19, 2024 35.58 35.61 35.23 35.23 35.23 -
Feb 16, 2024 36.87 36.94 35.90 35.90 35.90 100
Feb 15, 2024 36.68 37.00 36.20 36.20 36.20 -
Feb 14, 2024 36.53 36.85 36.21 36.21 36.21 30
Feb 13, 2024 37.78 37.78 36.66 36.66 36.66 -
Feb 12, 2024 38.98 39.03 38.77 39.03 39.03 -
Feb 9, 2024 37.71 38.59 37.71 38.59 38.59 -
Feb 8, 2024 37.66 37.66 37.34 37.57 37.57 135
Feb 7, 2024 35.80 37.10 35.80 37.10 37.10 -
Feb 6, 2024 36.39 36.39 36.08 36.08 36.08 -
Feb 5, 2024 36.85 37.27 36.06 36.06 36.06 -
Feb 2, 2024 35.33 36.84 35.33 36.84 36.84 -
Feb 1, 2024 30.42 30.72 30.42 30.72 30.72 20
Jan 31, 2024 30.69 30.69 30.59 30.59 30.59 -
Jan 30, 2024 34.31 34.31 33.55 33.55 33.55 -
Jan 29, 2024 33.32 33.39 32.81 33.32 33.32 75
Jan 26, 2024 32.29 33.25 32.29 33.25 33.25 -
Jan 25, 2024 32.45 33.34 32.24 33.34 33.34 13
Jan 24, 2024 31.98 32.29 31.97 32.29 32.29 -
Jan 23, 2024 30.87 31.00 30.76 31.00 31.00 -
Jan 22, 2024 31.14 31.54 31.14 31.15 31.15 20
Jan 19, 2024 30.01 30.20 30.01 30.16 30.16 -
Jan 18, 2024 28.12 29.56 28.12 29.56 29.56 -
Jan 17, 2024 27.60 28.08 27.60 27.84 27.84 -
Jan 16, 2024 28.42 28.69 28.42 28.69 28.69 -
Jan 15, 2024 28.92 28.99 28.75 28.75 28.75 21
Jan 12, 2024 28.14 28.89 28.05 28.89 28.89 -
Jan 11, 2024 28.67 28.71 27.68 27.68 27.68 -
Jan 10, 2024 26.94 27.84 26.94 27.84 27.84 -
Jan 9, 2024 26.41 26.76 26.18 26.76 26.76 -
Jan 8, 2024 25.00 25.64 24.99 25.64 25.64 -
Jan 5, 2024 24.61 25.11 24.46 25.11 25.11 -
Jan 4, 2024 25.77 25.77 25.37 25.37 25.37 -
Jan 3, 2024 25.68 25.89 25.47 25.89 25.89 -
Jan 2, 2024 27.12 27.12 25.87 25.87 25.87 -
Dec 29, 2023 27.75 27.75 27.73 27.74 27.74 -
Dec 28, 2023 27.61 27.79 27.61 27.79 27.79 -
Dec 27, 2023 27.69 27.69 27.34 27.34 27.34 -
Dec 22, 2023 27.62 27.77 27.62 27.77 27.77 -
Dec 21, 2023 27.59 27.59 27.52 27.52 27.52 -
Dec 20, 2023 27.58 28.22 27.36 28.22 28.22 -