XETRA - Delayed Quote EUR

Global Fashion Group S.A. (GFG.DE)

Compare
0.2265
-0.0015
(-0.66%)
At close: 5:35:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.22500.23150.22600.22650.22658,468
Jan 22, 20250.22500.22800.22500.22800.22805,000
Jan 21, 20250.22500.22500.22500.22500.2250-
Jan 20, 20250.22500.22500.22500.22500.2250-
Jan 17, 20250.22500.22500.22500.22500.2250-
Jan 16, 20250.22500.24000.22500.22500.225030,598
Jan 15, 20250.23400.23950.22000.22500.225028,455
Jan 14, 20250.21550.23300.21500.21500.215041,639
Jan 13, 20250.22400.22400.22400.22400.22402
Jan 10, 20250.21900.22500.21800.22500.225078,958
Jan 9, 20250.22000.22000.21500.21900.219038,704
Jan 8, 20250.24650.24650.24650.24650.2465-
Jan 7, 20250.24700.24700.24000.24650.246518,513
Jan 6, 20250.23200.24800.23200.24750.247522,869
Jan 3, 20250.23000.24800.23000.23950.239593,656
Jan 2, 20250.23500.23500.22300.23450.234518,763
Dec 30, 20240.22200.22200.22200.22200.2220-
Dec 27, 20240.21600.23500.21600.22200.222031,485
Dec 23, 20240.21500.22200.21500.22200.222039,757
Dec 20, 20240.21800.23000.21500.22000.220059,797
Dec 19, 20240.23400.23400.21500.21500.2150226,415
Dec 18, 20240.21500.22950.21500.22950.229524,177
Dec 17, 20240.20700.24950.20700.22950.2295-
Dec 16, 20240.24900.24900.21700.21800.218039,404
Dec 13, 20240.22100.24000.21000.21550.2155614,781
Dec 12, 20240.23800.24700.22450.23800.238045,582
Dec 11, 20240.24450.26900.23050.23950.2395426,423
Dec 10, 20240.23000.23000.23000.23000.2300-
Dec 9, 20240.24000.24000.22000.23000.230027,657
Dec 6, 20240.22050.23000.21000.22800.2280683,870
Dec 5, 20240.23600.23600.22300.22300.2230412,976
Dec 4, 20240.24000.24000.23600.23600.23602,635
Dec 3, 20240.24750.24750.23600.23800.238031,105
Dec 2, 20240.24750.24750.24000.24000.240014,625
Nov 29, 20240.23350.23800.23350.23800.23802,189
Nov 28, 20240.24200.24200.24200.24200.2420-
Nov 27, 20240.24000.25000.24000.24200.242034,070
Nov 26, 20240.24000.24000.23400.23400.234023,893
Nov 25, 20240.23300.23300.23300.23300.2330-
Nov 22, 20240.23400.23400.23000.23300.233051,838
Nov 21, 20240.23350.25000.22100.24200.242048,637
Nov 20, 20240.23600.23600.23600.23600.236017
Nov 19, 20240.24000.24250.24000.24100.24105,355
Nov 18, 20240.25400.25400.25400.25400.2540-
Nov 15, 20240.25400.25400.25400.25400.2540-
Nov 14, 20240.26000.26700.25000.25400.2540251,072
Nov 13, 20240.26000.26550.25500.26500.265062,667
Nov 12, 20240.25250.27450.25250.27450.2745338,001
Nov 11, 20240.26000.26000.25150.25750.257573,835
Nov 8, 20240.27900.27900.26100.26200.262036,815
Nov 7, 20240.27950.27950.26100.27800.27801,647
Nov 6, 20240.27800.28000.26100.27750.2775153,620
Nov 5, 20240.30000.30000.26200.26200.262066,024
Nov 4, 20240.28050.28250.27000.27750.277593,610
Nov 1, 20240.29950.29950.27050.28000.280044,739
Oct 31, 20240.27500.27950.26950.27950.2795116,318
Oct 30, 20240.26200.27650.26000.26050.260533,429
Oct 29, 20240.28000.28900.27300.27300.273076,363
Oct 28, 20240.25100.28000.25100.27950.2795173,270
Oct 25, 20240.25000.29000.25000.27600.276070,915
Oct 24, 20240.25200.26000.25050.26000.260017,583
Oct 23, 20240.27000.28450.25400.25400.254016,818
Oct 22, 20240.26750.27400.25000.27000.270053,064
Oct 21, 20240.24150.27000.24150.26850.268511,092
Oct 18, 20240.29900.29950.26800.27350.2735127,316
Oct 17, 20240.26200.31350.25000.30900.3090644,252
Oct 16, 20240.23300.23300.23000.23100.231077,445
Oct 15, 20240.24150.24200.23600.24050.240536,374
Oct 14, 20240.24000.25000.23400.23500.2350119,891
Oct 11, 20240.22000.24000.21700.23850.2385332,478
Oct 10, 20240.23000.23000.18800.22500.2250423,508
Oct 9, 20240.22450.23600.21250.21850.2185138,818
Oct 8, 20240.22600.22600.22600.22600.2260-
Oct 7, 20240.22500.22600.20100.22600.2260319,118
Oct 4, 20240.21050.21300.20100.20600.206062,801
Oct 3, 20240.21850.21850.21050.21450.214550,127
Oct 2, 20240.21750.21750.21000.21000.21001,127
Oct 1, 20240.20000.21100.20000.21100.21106,894
Sep 30, 20240.20500.21500.19600.21500.215035,350
Sep 27, 20240.21150.21150.21000.21000.210017,962
Sep 26, 20240.21100.22550.21100.21150.211518,984
Sep 25, 20240.22000.22000.21150.21150.211545,200
Sep 24, 20240.21100.23000.21100.22450.224534,753
Sep 23, 20240.21100.22750.21100.22750.22753,700
Sep 20, 20240.21900.22000.21900.22000.220019,378
Sep 19, 20240.21800.22000.21200.21200.212011,021
Sep 18, 20240.21300.23000.21100.22000.2200124,950
Sep 17, 20240.22000.22000.21350.21350.213541,381
Sep 16, 20240.23600.23600.22050.22550.225566,419
Sep 13, 20240.21550.21550.21550.21550.2155-
Sep 12, 20240.22000.22000.21500.21550.215517,870
Sep 11, 20240.20500.22350.20500.21050.210551,211
Sep 10, 20240.21400.23000.21000.21450.214580,202
Sep 9, 20240.20650.22000.20000.22000.220017,034
Sep 6, 20240.22000.22000.20150.20150.201512,392
Sep 5, 20240.23600.23600.20550.21150.211517,788
Sep 4, 20240.22350.22350.21300.22050.220558,234
Sep 3, 20240.23000.23050.21000.22950.229546,470
Sep 2, 20240.23550.23600.20050.23550.235535,117
Aug 30, 20240.20650.23550.20650.22450.224583,185
Aug 29, 20240.23500.24200.21000.21700.217014,114
Aug 28, 20240.23000.23000.20500.22950.229543,549
Aug 27, 20240.24000.24150.23000.24150.241540,307
Aug 26, 20240.23000.25950.23000.25400.254012,407
Aug 23, 20240.25000.25950.24350.25850.258573,329
Aug 22, 20240.24900.25900.24000.25800.258068,847
Aug 21, 20240.24000.25000.23000.24600.246059,157
Aug 20, 20240.21500.25900.21500.23550.235565,100
Aug 19, 20240.20650.26000.20650.23500.2350137,544
Aug 16, 20240.21150.25000.21150.24400.244097,177
Aug 15, 20240.22950.25950.21000.25850.2585162,719
Aug 14, 20240.21950.22950.19000.22950.2295236,681
Aug 13, 20240.23050.24000.19020.23000.2300178,007
Aug 12, 20240.19800.19800.19800.19800.1980-
Aug 9, 20240.17700.19800.17700.19800.198025,389
Aug 8, 20240.19000.19000.18200.18500.185017,935
Aug 7, 20240.19780.19800.18240.19000.190054,438
Aug 6, 20240.17900.17900.17720.17720.17722,459
Aug 5, 20240.18980.18980.17000.17980.17985,701
Aug 2, 20240.17100.19780.17100.19780.1978111,365
Aug 1, 20240.20750.20750.18400.19780.197830,007
Jul 31, 20240.18220.20750.18200.20750.207526,490
Jul 30, 20240.19080.21950.18000.21950.2195111,588
Jul 29, 20240.19020.22000.19020.21900.219025,356
Jul 26, 20240.20000.21000.20000.21000.210012,518
Jul 25, 20240.19000.22100.19000.21000.2100101,495
Jul 24, 20240.20100.20100.19500.19980.199844,415
Jul 23, 20240.22300.22950.20050.22900.2290159,235
Jul 22, 20240.22750.22750.22750.22750.22757,245
Jul 19, 20240.21500.21500.20200.21250.212513,706
Jul 18, 20240.22450.22450.22450.22450.22451,357
Jul 17, 20240.20000.24000.20000.22950.229533,566
Jul 16, 20240.19480.21950.19480.21950.219527,638
Jul 15, 20240.19020.19480.19000.19460.194665,314
Jul 12, 20240.19460.19480.19020.19420.194239,634
Jul 11, 20240.19500.19500.19000.19460.194683,405
Jul 10, 20240.18780.19000.18500.19000.190055,150
Jul 9, 20240.19000.19080.19000.19000.190019,169
Jul 8, 20240.18680.19380.18680.19380.19381,351
Jul 5, 20240.18600.19500.18600.19480.1948113,990
Jul 4, 20240.18660.19480.18220.19440.194443,480
Jul 3, 20240.18220.19500.18220.19480.194832,256
Jul 2, 20240.18800.21900.18200.21900.219053,698
Jul 1, 20240.19980.19980.18280.18820.188238,310
Jun 28, 20240.18220.19440.18220.18220.182210,994
Jun 27, 20240.18220.18220.18220.18220.1822-
Jun 26, 20240.18220.18220.18220.18220.1822-
Jun 25, 20240.18200.19000.18100.18620.1862184,226
Jun 24, 20240.20250.20250.19000.19000.1900168
Jun 21, 20240.18500.20750.18500.19480.194829,129
Jun 20, 20240.18500.19780.18500.19780.19784,897
Jun 19, 20240.19020.19280.18500.19280.192850,973
Jun 18, 20240.19720.19720.19720.19720.1972-
Jun 17, 20240.19000.19960.19000.19720.197228,422
Jun 14, 20240.19100.20050.19100.19860.198644,746
Jun 13, 20240.19980.21900.19980.21900.219029,549
Jun 12, 20240.19000.20750.18500.20750.207541,434
Jun 11, 20240.19600.21000.19600.20650.206560,836
Jun 10, 20240.19600.20400.19600.20400.20403,866
Jun 7, 20240.20600.21900.20600.21900.219049,298
Jun 6, 20240.22000.22000.21000.21950.219529,822
Jun 5, 20240.20300.22850.19120.22000.2200458,450
Jun 4, 20240.18220.19560.18200.19560.19568,910
Jun 3, 20240.21800.21800.18120.20150.201532,452
May 31, 20240.19280.20900.19220.19220.1922105,477
May 30, 20240.17020.19380.16000.19000.1900253,265
May 29, 20240.20000.20000.17000.18100.18101,036,048
May 28, 20240.21000.21000.20000.20000.200021,795
May 27, 20240.22000.22300.20800.20800.208012,511
May 24, 20240.21050.23750.21000.22000.220078,883
May 23, 20240.20550.24500.14320.24500.2450459,750
May 22, 20240.20500.23350.20500.20900.209018,356
May 21, 20240.21800.21800.20050.20500.205091,709
May 20, 20240.20600.21600.20000.21600.216011,608
May 17, 20240.21100.21600.21000.21000.210087,973
May 16, 20240.20650.21350.20650.21050.210588,365
May 15, 20240.22800.22800.20950.22650.226540,858
May 14, 20240.20600.22750.20350.21450.214517,219
May 13, 20240.21000.21550.20600.20650.20659,799
May 10, 20240.21500.23000.21250.21550.215592,639
May 9, 20240.21500.21500.21500.21500.2150770
May 8, 20240.20800.22800.20800.21200.212050,767
May 7, 20240.20050.22050.20000.22000.2200213,872
May 6, 20240.21050.21950.20300.20950.209543,440
May 3, 20240.22000.22000.20250.21150.2115134,934
May 2, 20240.23500.23750.21900.22000.220026,463
Apr 30, 20240.23000.23800.21000.23800.2380395,600
Apr 29, 20240.24600.24600.23100.24250.242587,560
Apr 26, 20240.23050.25950.23000.25100.251055,471
Apr 25, 20240.22550.25650.22550.23000.230027,672
Apr 24, 20240.23200.25050.22000.23150.231545,288
Apr 23, 20240.24500.24500.23000.23000.2300155,974
Apr 22, 20240.24000.24250.24000.24150.241587,345
Apr 19, 20240.25500.25500.24000.24700.2470157,752
Apr 18, 20240.22300.26000.22200.26000.2600106,745
Apr 17, 20240.21950.23500.21800.23000.2300148,620
Apr 16, 20240.21000.22950.21000.22850.228535,587
Apr 15, 20240.24800.24800.22000.23150.2315169,483
Apr 12, 20240.22000.24850.21850.23350.23359,501
Apr 11, 20240.22800.22800.22450.22450.22453,654
Apr 10, 20240.22800.22800.21950.22650.226529,907
Apr 9, 20240.21900.22500.20600.22500.2250195,470
Apr 8, 20240.21000.24550.21000.22650.226527,576
Apr 5, 20240.20850.22600.20150.22150.2215219,777
Apr 4, 20240.21550.21550.20900.20900.209017,851
Apr 3, 20240.21400.21950.20950.21650.216510,949
Apr 2, 20240.22500.24150.22050.22050.220517,806
Mar 28, 20240.22000.22980.22000.22980.229895,244
Mar 27, 20240.21100.24000.21100.21860.218689,726
Mar 26, 20240.22300.24000.21420.21960.219665,592
Mar 25, 20240.23200.23280.21820.21820.218255,633
Mar 22, 20240.21000.23220.21000.22040.2204116,563
Mar 21, 20240.23700.23700.20900.21960.219663,020
Mar 20, 20240.22260.23880.22260.22280.222875,859
Mar 19, 20240.22020.25000.22000.22280.222845,054
Mar 18, 20240.26000.26000.22620.22720.227245,198
Mar 15, 20240.23120.23480.21520.23040.230455,025
Mar 14, 20240.24040.24720.21820.22120.2212198,707
Mar 13, 20240.22520.25520.22520.23960.2396310,860
Mar 12, 20240.23720.24560.22300.22900.229066,901
Mar 11, 20240.24900.24980.23680.23680.2368125,219
Mar 8, 20240.26980.26980.23000.23460.2346354,315
Mar 7, 20240.29500.29980.25640.25640.256494,746
Mar 6, 20240.33000.33000.28220.29280.2928823,231
Mar 5, 20240.38900.38900.34600.34600.346078,165
Mar 4, 20240.39880.40040.38900.38900.389079,401
Mar 1, 20240.37980.39500.37240.38580.385841,171
Feb 29, 20240.38000.38000.32140.36000.3600261,208
Feb 28, 20240.42180.44600.38000.38480.3848663,120
Feb 27, 20240.39000.42500.39000.41700.4170672,477
Feb 26, 20240.35980.40540.35040.37300.3730314,526
Feb 23, 20240.33400.34700.32020.34700.3470132,612
Feb 22, 20240.33000.35000.32260.33140.331457,626
Feb 21, 20240.32000.32000.31420.31800.318090,073
Feb 20, 20240.30700.33000.30000.32260.3226602,738
Feb 19, 20240.30000.31440.29980.30820.3082142,957
Feb 16, 20240.31640.31640.29760.30040.300489,229
Feb 15, 20240.32480.32480.29440.30020.3002385,056
Feb 14, 20240.28780.30320.28780.29460.2946212,074
Feb 13, 20240.31400.31400.26520.28220.2822287,803
Feb 12, 20240.30000.33900.29600.30000.3000515,024
Feb 9, 20240.30500.34000.27900.29000.2900575,594
Feb 8, 20240.26600.30200.25120.29800.2980414,069
Feb 7, 20240.28880.28880.24000.25020.2502637,968
Feb 6, 20240.25700.28940.23880.26320.2632440,026
Feb 5, 20240.23000.25760.21520.24620.2462336,597
Feb 2, 20240.23980.23980.21200.21200.2120229,903
Feb 1, 20240.23980.23980.20660.21100.2110578,846
Jan 31, 20240.23700.23700.21300.22000.2200304,007
Jan 30, 20240.22580.26800.21300.23100.23101,297,594
Jan 29, 20240.26100.26100.21100.21900.2190599,174
Jan 26, 20240.37000.37740.24000.26000.26003,386,310
Jan 25, 20240.19970.19970.17710.17810.178158,729
Jan 24, 20240.19980.19980.17690.18000.180074,619
Jan 23, 20240.18000.18190.17630.17830.178361,558

Related Tickers