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

Frankfurt - Delayed Quote EUR

Great Eagle Holdings Limited (GHK.F)

1.4500
-0.0100
(-0.68%)
At close: April 30 at 8:02:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.45001.45001.45001.45001.4500-
Apr 29, 20251.46001.46001.46001.46001.4600-
Apr 28, 20251.45001.48001.45001.48001.4800110
Apr 25, 20251.44001.44001.44001.44001.4400-
Apr 24, 20251.41001.41001.41001.41001.4100-
Apr 23, 20251.43001.43001.43001.43001.4300-
Apr 22, 20251.41001.41001.41001.41001.4100-
Apr 17, 20251.42001.42001.42001.42001.4200-
Apr 16, 20251.40001.40001.40001.40001.4000200
Apr 15, 20251.41001.41001.41001.41001.4100-
Apr 14, 20251.42001.42001.42001.42001.4200-
Apr 11, 20251.40001.40001.40001.40001.4000-
Apr 10, 20251.43001.43001.43001.43001.4300-
Apr 9, 20251.39001.39001.39001.39001.3900-
Apr 8, 20251.41001.44001.41001.44001.44002,068
Apr 7, 20251.40001.40001.40001.40001.4000-
Apr 4, 20251.51001.51001.51001.51001.5100-
Apr 3, 20251.54001.54001.54001.54001.5400-
Apr 2, 20251.62001.62001.62001.62001.6200-
Apr 1, 20251.60001.60001.60001.60001.6000-
Mar 31, 20251.57001.57001.57001.57001.5700-
Mar 28, 20251.60001.60001.60001.60001.6000-
Mar 27, 20251.61001.61001.61001.61001.6100-
Mar 26, 20251.59001.59001.59001.59001.5900-
Mar 25, 20251.56001.56001.56001.56001.5600-
Mar 24, 20251.53001.53001.53001.53001.5300-
Mar 21, 20251.55001.55001.55001.55001.5500-
Mar 20, 20251.57001.57001.57001.57001.5700-
Mar 19, 20251.58001.58001.58001.58001.5800-
Mar 18, 20251.58001.58001.58001.58001.5800-
Mar 17, 20251.55001.55001.55001.55001.5500200
Mar 14, 20251.57001.57001.57001.57001.5700-
Mar 13, 20251.53001.53001.53001.53001.5300-
Mar 12, 20251.52001.52001.52001.52001.5200-
Mar 11, 20251.60001.60001.57001.57001.57005,000
Mar 10, 20251.49001.49001.49001.49001.4900-
Mar 7, 20251.41001.41001.41001.41001.4100-
Mar 6, 20251.38001.38001.38001.38001.3800-
Mar 5, 20251.41001.41001.41001.41001.4100-
Mar 4, 20251.43001.43001.41001.41001.4100481
Mar 3, 20251.43001.43001.43001.43001.4300-
Feb 28, 20251.42001.42001.42001.42001.4200-
Feb 27, 20251.41001.41001.40001.40001.400024,031
Feb 26, 20251.41001.41001.41001.41001.4100-
Feb 25, 20251.37001.37001.37001.37001.3700-
Feb 24, 20251.36001.36001.36001.36001.3600-
Feb 21, 20251.33001.33001.33001.33001.3300-
Feb 20, 20251.33001.33001.33001.33001.3300-
Feb 19, 20251.32001.32001.32001.32001.3200-
Feb 18, 20251.31001.31001.31001.31001.3100-
Feb 17, 20251.32001.32001.32001.32001.3200-
Feb 14, 20251.32001.32001.32001.32001.3200-
Feb 13, 20251.32001.32001.32001.32001.3200-
Feb 12, 20251.33001.33001.33001.33001.3300-
Feb 11, 20251.35001.35001.35001.35001.3500-
Feb 10, 20251.31001.31001.31001.31001.3100-
Feb 7, 20251.29001.29001.29001.29001.2900-
Feb 6, 20251.29001.29001.29001.29001.2900-
Feb 5, 20251.28001.28001.28001.28001.2800-
Feb 4, 20251.30001.30001.30001.30001.3000-
Feb 3, 20251.30001.30001.30001.30001.3000-
Jan 31, 20251.26001.26001.26001.26001.2600-
Jan 30, 20251.26001.29001.26001.29001.29001,000
Jan 29, 20251.26001.26001.26001.26001.2600-
Jan 28, 20251.27001.27001.27001.27001.2700-
Jan 27, 20251.27001.27001.27001.27001.2700-
Jan 24, 20251.28001.28001.28001.28001.2800-
Jan 23, 20251.28001.28001.28001.28001.2800-
Jan 22, 20251.26001.26001.26001.26001.2600-
Jan 21, 20251.28001.28001.28001.28001.2800-
Jan 20, 20251.31001.31001.31001.31001.3100-
Jan 17, 20251.30001.30001.30001.30001.3000-
Jan 16, 20251.30001.32001.30001.32001.32001,466
Jan 15, 20251.30001.30001.30001.30001.3000-
Jan 14, 20251.32001.34001.32001.34001.34001,000
Jan 13, 20251.31001.31001.31001.31001.3100-
Jan 10, 20251.31001.31001.31001.31001.3100-
Jan 9, 20251.33001.33001.33001.33001.3300-
Jan 8, 20251.30001.30001.30001.30001.3000-
Jan 7, 20251.31001.31001.31001.31001.3100160
Jan 6, 20251.33001.33001.33001.33001.3300-
Jan 3, 20251.34001.34001.34001.34001.3400-
Jan 2, 20251.31001.31001.31001.31001.3100-
Dec 30, 20241.31001.31001.31001.31001.3100-
Dec 27, 20241.31001.35001.31001.35001.3500250
Dec 23, 20241.30001.30001.30001.30001.3000-
Dec 20, 20241.30001.30001.30001.30001.3000-
Dec 19, 20241.32001.35001.32001.35001.3500500
Dec 18, 20241.33001.33001.33001.33001.3300-
Dec 17, 20241.33001.33001.33001.33001.3300-
Dec 16, 20241.34001.34001.34001.34001.3400-
Dec 13, 20241.35001.35001.35001.35001.3500-
Dec 12, 20241.36001.36001.36001.36001.3600-
Dec 11, 20241.34001.34001.34001.34001.3400-
Dec 10, 20241.34001.34001.34001.34001.3400-
Dec 9, 20241.34001.34001.34001.34001.3400-
Dec 6, 20241.35001.35001.35001.35001.3500-
Dec 5, 20241.33001.33001.33001.33001.3300-
Dec 4, 20241.32001.32001.32001.32001.3200-
Dec 3, 20241.32001.32001.32001.32001.3200-
Dec 2, 20241.29001.36001.29001.36001.3600602
Nov 29, 20241.29001.29001.29001.29001.2900-
Nov 28, 20241.30001.30001.30001.30001.3000-
Nov 27, 20241.30001.30001.30001.30001.3000-
Nov 26, 20241.30001.30001.30001.30001.3000-
Nov 25, 20241.31001.31001.31001.31001.3100-
Nov 22, 20241.31001.31001.31001.31001.3100-
Nov 21, 20241.31001.31001.31001.31001.3100-
Nov 20, 20241.32001.32001.32001.32001.3200-
Nov 19, 20241.34001.34001.34001.34001.3400-
Nov 18, 20241.33001.33001.33001.33001.3300-
Nov 15, 20241.31001.31001.31001.31001.3100-
Nov 14, 20241.31001.31001.31001.31001.3100-
Nov 13, 20241.30001.30001.30001.30001.3000-
Nov 12, 20241.31001.31001.31001.31001.3100-
Nov 11, 20241.33001.33001.33001.33001.3300-
Nov 8, 20241.33001.33001.33001.33001.3300-
Nov 7, 20241.34001.34001.34001.34001.3400-
Nov 6, 20241.33001.33001.33001.33001.3300-
Nov 5, 20241.32001.32001.32001.32001.3200-
Nov 4, 20241.33001.33001.33001.33001.3300-
Nov 1, 20241.31001.31001.31001.31001.3100-
Oct 31, 20241.31001.31001.31001.31001.3100-
Oct 30, 20241.32001.32001.32001.32001.3200-
Oct 29, 20241.34001.34001.34001.34001.3400-
Oct 28, 20241.34001.34001.34001.34001.3400-
Oct 25, 20241.34001.34001.34001.34001.3400-
Oct 24, 20241.32001.32001.32001.32001.3200-
Oct 23, 20241.33001.33001.33001.33001.3300-
Oct 22, 20241.33001.33001.33001.33001.3300-
Oct 21, 20241.33001.33001.33001.33001.3300-
Oct 18, 20241.33001.33001.33001.33001.3300-
Oct 17, 20241.33001.33001.33001.33001.3300-
Oct 16, 20241.34001.34001.34001.34001.3400-
Oct 15, 20241.33001.41001.33001.41001.410081
Oct 14, 20241.35001.35001.35001.35001.3500-
Oct 11, 20241.34001.34001.34001.34001.3400-
Oct 10, 20241.34001.34001.34001.34001.3400-
Oct 9, 20241.32001.32001.32001.32001.3200-
Oct 8, 20241.36001.36001.36001.36001.3600-
Oct 7, 20241.44001.44001.44001.44001.4400-
Oct 4, 20241.40001.40001.39001.39001.39001,335
Oct 3, 20241.40001.40001.40001.40001.4000-
Oct 2, 20241.40001.40001.40001.40001.4000-
Oct 1, 20241.35001.35001.35001.35001.3500-
Sep 30, 20241.36001.36001.36001.36001.3600-
Sep 27, 20241.29001.29001.29001.29001.2900-
Sep 26, 20241.26001.26001.26001.26001.2600-
Sep 25, 20241.26001.26001.26001.26001.2600-
Sep 24, 2024 0.0421652 Dividend
Sep 24, 20241.26001.26001.26001.26001.2600-
Sep 23, 20241.32001.32001.32001.32000.9500-
Sep 20, 20241.30001.30001.30001.30000.9356-
Sep 19, 20241.30001.30001.30001.30000.9356-
Sep 18, 20241.30001.38001.30001.38000.9932500
Sep 17, 20241.30001.30001.30001.30000.9356-
Sep 16, 20241.30001.30001.30001.30000.9356-
Sep 13, 20241.26001.26001.26001.26000.9068-
Sep 12, 20241.23001.23001.23001.23000.8852-
Sep 11, 20241.21001.21001.21001.21000.8708-
Sep 10, 20241.22001.22001.22001.22000.8780-
Sep 9, 20241.23001.23001.23001.23000.8852-
Sep 6, 20241.21001.21001.21001.21000.8708-
Sep 5, 20241.21001.21001.21001.21000.8708-
Sep 4, 20241.21001.21001.21001.21000.8708-
Sep 3, 20241.23001.23001.23001.23000.8852-
Sep 2, 20241.22001.24001.22001.24000.8924-
Aug 30, 20241.25001.25001.25001.25000.8996-
Aug 29, 20241.23001.23001.23001.23000.8852-
Aug 28, 20241.23001.23001.23001.23000.8852-
Aug 27, 20241.19001.19001.19001.19000.8564-
Aug 26, 20241.18001.18001.18001.18000.8492-
Aug 23, 20241.15001.15001.15001.15000.8277-
Aug 22, 20241.16001.16001.16001.16000.8348-
Aug 21, 20241.18001.18001.18001.18000.8492-
Aug 20, 20241.17001.17001.17001.17000.8420-
Aug 19, 20241.17001.17001.17001.17000.8420-
Aug 16, 20241.18001.18001.18001.18000.8492-
Aug 15, 20241.16001.16001.16001.16000.8348-
Aug 14, 20241.17001.17001.17001.17000.8420-
Aug 13, 20241.17001.17001.17001.17000.8420-
Aug 12, 20241.18001.18001.18001.18000.8492-
Aug 9, 20241.19001.19001.19001.19000.8564-
Aug 8, 20241.19001.19001.19001.19000.8564-
Aug 7, 20241.20001.20001.20001.20000.8636-
Aug 6, 20241.16001.16001.16001.16000.8348-
Aug 5, 20241.15001.15001.15001.15000.8277-
Aug 2, 20241.19001.19001.19001.19000.8564-
Aug 1, 20241.20001.20001.20001.20000.8636-
Jul 31, 20241.25001.25001.25001.25000.8996-
Jul 30, 20241.25001.25001.25001.25000.8996-
Jul 29, 20241.25001.25001.25001.25000.8996-
Jul 26, 20241.25001.25001.25001.25000.8996-
Jul 25, 20241.25001.25001.25001.25000.8996-
Jul 24, 20241.23001.23001.23001.23000.8852-
Jul 23, 20241.23001.23001.23001.23000.8852-
Jul 22, 20241.29001.31001.29001.31000.942810,000
Jul 19, 20241.29001.29001.29001.29000.9284-
Jul 18, 20241.29001.29001.29001.29000.9284-
Jul 17, 20241.29001.29001.29001.29000.9284-
Jul 16, 20241.29001.29001.29001.29000.9284-
Jul 15, 20241.29001.29001.29001.29000.9284-
Jul 12, 20241.29001.29001.29001.29000.9284-
Jul 11, 20241.29001.29001.29001.29000.9284-
Jul 10, 20241.29001.29001.29001.29000.9284-
Jul 9, 20241.29001.29001.29001.29000.9284-
Jul 8, 20241.29001.29001.29001.29000.9284-
Jul 5, 20241.29001.29001.29001.29000.9284-
Jul 4, 20241.36001.36001.36001.36000.9788645
Jul 3, 20241.28001.28001.28001.28000.9212-
Jul 2, 20241.33001.33001.33001.33000.9572-
Jul 1, 20241.30001.30001.30001.30000.9356-
Jun 28, 20241.29001.29001.29001.29000.9284-
Jun 27, 20241.28001.28001.28001.28000.9212-
Jun 26, 20241.28001.28001.28001.28000.9212-
Jun 25, 20241.27001.27001.27001.27000.9140-
Jun 24, 20241.28001.35001.28001.35000.971610,000
Jun 21, 20241.29001.29001.29001.29000.9284-
Jun 20, 20241.29001.29001.29001.29000.9284-
Jun 19, 20241.30001.30001.30001.30000.9356-
Jun 18, 20241.30001.30001.30001.30000.9356-
Jun 17, 20241.30001.30001.30001.30000.9356-
Jun 14, 20241.30001.30001.30001.30000.9356-
Jun 13, 20241.29001.29001.29001.29000.9284-
Jun 12, 20241.28001.28001.28001.28000.9212-
Jun 11, 20241.28001.37001.28001.37000.98605,575
Jun 10, 20241.32001.32001.32001.32000.9500-
Jun 7, 20241.30001.30001.30001.30000.9356-
Jun 6, 20241.32001.32001.32001.32000.9500-
Jun 5, 20241.35001.35001.35001.35000.9716-
Jun 4, 20241.35001.35001.35001.35000.9716-
Jun 3, 2024 0.05698 Dividend
Jun 3, 20241.36001.44001.36001.44001.03642,000
May 31, 20241.42001.42001.42001.42000.6621-
May 30, 20241.40001.40001.40001.40000.6528-
May 29, 20241.41001.41001.41001.41000.6575-
May 28, 20241.43001.43001.43001.43000.6668-
May 27, 20241.42001.42001.42001.42000.6621-
May 24, 20241.43001.43001.43001.43000.6668-
May 23, 20241.46001.53001.46001.53000.71343,000
May 22, 20241.49001.55001.49001.55000.7227370
May 21, 20241.51001.51001.51001.51000.7041-
May 20, 20241.46001.46001.46001.46000.6808-
May 17, 20241.45001.45001.45001.45000.6761-
May 16, 20241.46001.46001.46001.46000.6808-
May 15, 20241.45001.45001.45001.45000.6761-
May 14, 20241.46001.46001.46001.46000.6808-
May 13, 20241.46001.46001.46001.46000.6808-
May 10, 20241.43001.43001.43001.43000.6668-
May 9, 20241.41001.41001.41001.41000.6575-
May 8, 20241.37001.37001.37001.37000.6388-
May 7, 20241.40001.40001.40001.40000.6528-
May 6, 20241.42001.42001.42001.42000.6621-
May 3, 20241.41001.41001.41001.41000.6575-
May 2, 20241.40001.40001.40001.40000.6528-
Apr 30, 20241.38001.38001.38001.38000.6435-