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

Dusseldorf - Delayed Quote EUR

Gefran SpA (GF7.DU)

8.78
-0.20
(-2.23%)
At close: 7:31:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.009.008.788.788.78-
Apr 24, 20258.588.988.588.988.98-
Apr 23, 20258.588.628.568.568.56-
Apr 22, 20258.568.628.568.568.56-
Apr 17, 20258.688.688.528.548.54-
Apr 16, 20258.528.668.528.668.66-
Apr 15, 20258.488.528.488.508.50-
Apr 14, 20258.568.568.468.468.46-
Apr 11, 20258.408.548.408.548.54-
Apr 10, 20258.088.488.088.388.38-
Apr 9, 20258.208.207.948.068.06-
Apr 8, 20257.508.187.508.188.18-
Apr 7, 20257.987.987.487.487.48-
Apr 4, 20258.808.807.967.967.96-
Apr 3, 20258.708.788.608.788.78-
Apr 2, 20258.948.948.648.688.68-
Apr 1, 20258.708.928.708.928.92-
Mar 31, 20258.788.788.688.688.68-
Mar 28, 20258.969.008.768.768.76-
Mar 27, 20259.269.268.948.948.94-
Mar 26, 20259.269.269.189.249.24-
Mar 25, 20259.309.309.229.249.24-
Mar 24, 20259.189.289.189.289.28-
Mar 21, 20259.229.249.169.169.16-
Mar 20, 20259.289.289.209.209.20-
Mar 19, 20259.189.269.129.269.26-
Mar 18, 20258.949.308.949.169.16-
Mar 17, 20259.309.309.169.169.16-
Mar 14, 20259.509.509.249.289.28-
Mar 13, 20259.049.488.989.489.48-
Mar 12, 20259.409.409.029.029.02-
Mar 11, 20259.369.389.309.389.38-
Mar 10, 20259.289.349.269.349.34-
Mar 7, 20259.409.409.269.269.26-
Mar 6, 20259.309.389.309.389.38-
Mar 5, 20259.369.369.289.289.28-
Mar 4, 20259.469.469.349.349.34-
Mar 3, 20259.449.449.449.449.44-
Feb 28, 20259.609.609.349.429.42-
Feb 27, 20259.769.769.589.589.58-
Feb 26, 20259.689.789.589.749.74-
Feb 25, 20259.409.689.409.669.66-
Feb 24, 20259.349.389.309.389.38-
Feb 21, 20259.289.329.289.329.32-
Feb 20, 20259.189.289.189.269.26-
Feb 19, 20259.289.289.169.169.16-
Feb 18, 20259.089.269.089.269.26-
Feb 17, 20259.009.069.009.069.06-
Feb 14, 20259.029.068.988.988.98-
Feb 13, 20258.829.028.809.009.00-
Feb 12, 20258.868.908.808.808.80-
Feb 11, 20258.948.948.828.828.82-
Feb 10, 20258.988.988.908.928.92-
Feb 7, 20258.809.008.808.968.96-
Feb 6, 20258.728.808.728.788.78-
Feb 5, 20258.768.848.708.708.70-
Feb 4, 20258.888.908.748.748.74-
Feb 3, 20258.908.928.768.868.86-
Jan 31, 20258.948.948.888.888.88-
Jan 30, 20258.728.928.728.928.92-
Jan 29, 20258.708.808.708.708.70-
Jan 28, 20258.608.748.608.688.68-
Jan 27, 20258.808.808.588.588.58-
Jan 24, 20258.848.848.748.788.78-
Jan 23, 20258.888.888.788.828.82-
Jan 22, 20258.888.888.788.868.86-
Jan 21, 20258.948.948.768.868.86-
Jan 20, 20258.848.928.848.928.92-
Jan 17, 20258.989.008.828.828.82-
Jan 16, 20259.049.048.948.968.96-
Jan 15, 20258.929.048.929.029.02-
Jan 14, 20258.848.968.848.908.90-
Jan 13, 20258.928.928.828.828.82-
Jan 10, 20258.988.988.888.908.90-
Jan 9, 20259.029.028.968.968.96-
Jan 8, 20258.869.008.869.009.00-
Jan 7, 20258.928.988.848.848.84-
Jan 6, 20258.908.968.888.908.90-
Jan 3, 20258.928.928.848.888.88-
Jan 2, 20259.029.028.908.908.90-
Dec 30, 20249.009.049.009.049.04-
Dec 27, 20248.829.048.828.988.98-
Dec 23, 20248.968.968.808.808.80-
Dec 20, 20248.808.948.808.948.94-
Dec 19, 20248.949.008.788.788.78-
Dec 18, 20248.968.968.888.928.92-
Dec 17, 20248.908.948.848.948.94-
Dec 16, 20248.868.968.868.888.88-
Dec 13, 20249.069.068.848.848.84-
Dec 12, 20248.989.108.989.049.04-
Dec 11, 20249.069.108.948.968.96-
Dec 10, 20249.189.189.049.049.04-
Dec 9, 20249.189.229.109.169.16-
Dec 6, 20249.209.209.169.169.16-
Dec 5, 20249.129.189.029.189.18-
Dec 4, 20249.109.149.049.109.10-
Dec 3, 20249.129.129.009.089.08-
Dec 2, 20249.109.108.889.109.10-
Nov 29, 20249.149.149.069.089.08-
Nov 28, 20249.029.189.009.129.12-
Nov 27, 20249.009.028.969.009.00-
Nov 26, 20249.149.208.988.988.98-
Nov 25, 20249.249.289.129.129.12-
Nov 22, 20249.269.269.169.229.22-
Nov 21, 20249.369.369.209.249.24-
Nov 20, 20249.389.389.269.349.34-
Nov 19, 20249.369.369.169.369.36-
Nov 18, 20249.429.429.149.349.34-
Nov 15, 20249.449.449.049.409.40-
Nov 14, 20249.649.729.429.429.42-
Nov 13, 20249.249.629.049.629.62-
Nov 12, 20248.909.228.869.229.22-
Nov 11, 20248.728.888.728.888.88-
Nov 8, 20248.788.788.708.708.70-
Nov 7, 20248.788.788.748.768.76-
Nov 6, 20248.808.808.768.768.76-
Nov 5, 20248.788.788.728.788.78-
Nov 4, 20248.768.868.768.768.76-
Nov 1, 20248.808.848.748.748.74-
Oct 31, 20248.808.808.748.788.78-
Oct 30, 20248.568.788.568.788.78-
Oct 29, 20248.648.708.548.548.54-
Oct 28, 20248.689.048.628.628.62350
Oct 25, 20248.648.668.608.668.66-
Oct 24, 20248.628.628.548.628.62-
Oct 23, 20248.628.628.548.548.54-
Oct 22, 20248.548.608.508.608.60-
Oct 21, 20248.508.568.508.528.52-
Oct 18, 20248.388.488.308.488.48-
Oct 17, 20248.348.368.288.368.36-
Oct 16, 20248.388.388.288.328.32-
Oct 15, 20248.308.368.268.368.36-
Oct 14, 20248.228.288.168.288.28-
Oct 11, 20248.188.208.128.208.20-
Oct 10, 20248.088.168.068.168.16-
Oct 9, 20248.228.228.068.068.06-
Oct 8, 20248.188.208.088.208.20-
Oct 7, 20248.028.168.028.168.16-
Oct 4, 20248.108.108.008.008.00-
Oct 3, 20248.128.228.088.088.08-
Oct 2, 20248.128.168.048.108.10-
Oct 1, 20248.208.288.108.108.10-
Sep 30, 20248.288.288.148.188.18-
Sep 27, 20248.268.268.168.268.26-
Sep 26, 20248.208.268.148.248.24-
Sep 25, 20248.228.228.148.188.18-
Sep 24, 20248.268.268.208.208.20-
Sep 23, 20248.228.268.108.248.24-
Sep 20, 20248.388.388.208.208.20-
Sep 19, 20248.428.428.268.368.36-
Sep 18, 20248.468.468.388.408.40-
Sep 17, 20248.488.488.408.448.44-
Sep 16, 20248.568.568.448.468.46-
Sep 13, 20248.448.548.328.548.54-
Sep 12, 20248.548.548.428.428.42-
Sep 11, 20248.408.528.408.528.52-
Sep 10, 20248.628.628.388.388.38-
Sep 9, 20248.488.608.428.608.60-
Sep 6, 20248.468.468.408.468.46-
Sep 5, 20248.508.508.388.448.44-
Sep 4, 20248.408.488.408.488.48-
Sep 3, 20248.488.528.388.388.38-
Sep 2, 20248.508.568.468.468.46-
Aug 30, 20248.448.548.448.488.48-
Aug 29, 20248.468.468.408.448.44-
Aug 28, 20248.468.468.388.448.44-
Aug 27, 20248.528.528.388.448.44-
Aug 26, 20248.508.628.468.508.50-
Aug 23, 20248.548.548.448.488.48-
Aug 22, 20248.428.528.428.528.52-
Aug 21, 20248.388.468.388.408.40-
Aug 20, 20248.508.508.368.368.36-
Aug 19, 20248.108.488.108.488.48-
Aug 16, 20247.868.087.868.088.08-
Aug 15, 20247.867.867.687.847.84-
Aug 14, 20247.767.847.727.847.84-
Aug 13, 20247.807.847.747.747.74-
Aug 12, 20248.028.047.787.787.78-
Aug 9, 20248.008.068.008.008.00-
Aug 8, 20248.108.107.987.987.98-
Aug 7, 20247.948.087.848.088.08-
Aug 6, 20247.727.927.727.927.92-
Aug 5, 20247.947.947.707.707.70-
Aug 2, 20248.148.147.927.927.92-
Aug 1, 20248.288.288.148.208.20-
Jul 31, 20248.168.268.148.268.26-
Jul 30, 20248.348.448.148.148.14-
Jul 29, 20248.208.328.208.328.32-
Jul 26, 20248.308.308.188.188.18-
Jul 25, 20248.388.428.288.288.28-
Jul 24, 20248.448.488.368.368.36-
Jul 23, 20248.408.448.408.428.42-
Jul 22, 20248.488.528.388.388.38-
Jul 19, 20248.548.548.468.468.46-
Jul 18, 20248.608.668.528.528.52-
Jul 17, 20248.608.628.528.588.58-
Jul 16, 20248.528.588.508.588.58-
Jul 15, 20248.688.688.508.508.50-
Jul 12, 20248.608.668.528.668.66-
Jul 11, 20248.608.608.568.588.58-
Jul 10, 20248.608.608.568.588.58-
Jul 9, 20248.608.608.588.588.58-
Jul 8, 20248.608.608.548.588.58-
Jul 5, 20248.548.588.528.588.58-
Jul 4, 20248.608.648.528.528.52-
Jul 3, 20248.608.648.568.588.58-
Jul 2, 20248.608.648.588.588.58-
Jul 1, 20248.588.648.588.588.58-
Jun 28, 20248.588.628.568.568.56-
Jun 27, 20248.708.708.568.568.56-
Jun 26, 20248.608.688.608.688.68-
Jun 25, 20248.668.848.588.588.58-
Jun 24, 20248.748.748.648.648.64-
Jun 21, 20248.668.748.628.728.72-
Jun 20, 20248.628.648.608.648.64-
Jun 19, 20248.648.688.608.608.60-
Jun 18, 20248.588.628.588.628.62-
Jun 17, 20248.588.648.568.568.56-
Jun 14, 20248.668.668.568.568.56-
Jun 13, 20248.628.648.588.648.64-
Jun 12, 20248.488.668.488.668.66-
Jun 11, 20248.588.588.468.468.46-
Jun 10, 20248.608.628.468.568.56-
Jun 7, 20248.428.648.388.588.58-
Jun 6, 20248.308.428.308.408.40-
Jun 5, 20248.268.308.268.288.28-
Jun 4, 20248.208.308.208.248.24-
Jun 3, 20248.168.268.148.148.14-
May 31, 20248.168.208.148.148.14-
May 30, 20248.148.208.108.148.14-
May 29, 20248.108.128.048.128.12-
May 28, 20248.148.148.088.088.08-
May 27, 20247.908.147.848.128.12-
May 24, 20247.867.907.807.887.88-
May 23, 20247.847.887.847.847.84-
May 22, 20247.907.907.827.827.82-
May 21, 20248.028.047.887.887.88-
May 20, 20248.088.088.008.008.00-
May 17, 20248.128.128.048.068.06-
May 16, 20248.148.148.088.108.10-
May 15, 20248.128.148.088.128.12-
May 14, 20248.108.108.068.108.10-
May 13, 20248.088.088.068.088.08-
May 10, 20247.908.067.908.068.06-
May 9, 20247.707.887.707.887.88-
May 8, 20247.927.927.687.687.68-
May 7, 20247.868.067.867.907.90-
May 6, 2024 0.42 Dividend
May 6, 20247.508.107.508.008.00-
May 3, 20247.987.987.947.967.54-
May 2, 20247.907.967.907.967.54-
Apr 30, 20247.827.887.827.887.46-
Apr 29, 20247.787.827.787.807.39-
Apr 26, 20247.867.867.767.767.35-
Apr 25, 20247.727.847.727.847.43-

Related Tickers

HMICF
0.6000
0.00%
 
HHPG.L Hon Hai Precision Industry Co Ltd
5.79
0.00%
 
EGID.F Egide S.A.
0.5120
-0.78%
 
HHPD.L Hon Hai Precision Industry Co., Ltd.
6.98
0.00%
 
LGL The LGL Group, Inc.
6.73
-0.31%
 
JEN.DE Jenoptik AG
17.66
+1.44%
 
FITGF FIT Hon Teng Limited
0.2578
0.00%
 
KOPN Kopin Corporation
1.2000
+0.84%
 
MPTI M-tron Industries, Inc.
57.33
+7.30%
 
KULR KULR Technology Group, Inc.
1.3500
+2.27%