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

Dusseldorf - Delayed Quote EUR

Genesco Inc (GN8.DU)

17.00
+0.20
+(1.19%)
At close: 7:31:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0017.0017.00-
Apr 28, 202517.3017.4016.8016.8016.80-
Apr 25, 202517.5017.5016.9017.2017.20-
Apr 24, 202517.1017.2016.9017.2017.20-
Apr 23, 202516.9018.0016.4017.6017.60-
Apr 22, 202516.4016.5016.1016.1016.10-
Apr 17, 202515.6016.2015.2016.2016.20-
Apr 16, 202515.4015.6015.0015.6015.60-
Apr 15, 202515.7015.8015.6015.6015.60-
Apr 14, 202516.2016.2015.2015.2015.20-
Apr 11, 202516.7016.7015.4015.8015.80-
Apr 10, 202518.3018.3016.3016.3016.30-
Apr 9, 202515.1015.4015.1015.4015.40-
Apr 8, 202517.4017.5014.9014.9014.90-
Apr 7, 202515.4017.1015.3017.1017.10-
Apr 4, 202516.5016.5015.4015.7015.70-
Apr 3, 202519.5019.5016.9017.3017.30-
Apr 2, 202519.9020.2019.6020.2020.20-
Apr 1, 202519.3019.9019.1019.9019.90-
Mar 31, 202518.9019.1018.8019.1019.10-
Mar 28, 202520.2020.2018.9018.9018.90-
Mar 27, 202520.4020.4020.0020.2020.20-
Mar 26, 202520.4020.4019.7020.4020.40-
Mar 25, 202521.0021.0020.6020.6020.60-
Mar 24, 202520.0020.8019.9020.6020.60-
Mar 21, 202519.9020.4019.8020.2020.20-
Mar 20, 202520.4020.4019.8019.8019.80-
Mar 19, 202519.4020.4019.2020.4020.40-
Mar 18, 202519.6019.6019.3019.3019.30-
Mar 17, 202518.7019.4018.4019.4019.40-
Mar 14, 202519.1019.3018.8019.3019.30-
Mar 13, 202519.1019.1018.6018.9018.90-
Mar 12, 202518.2018.9018.0018.9018.90-
Mar 11, 202520.2020.2018.3018.5018.50-
Mar 10, 202524.4024.4020.4020.4020.40-
Mar 7, 202529.4029.4022.6023.8023.80-
Mar 6, 202529.6030.0029.4030.0030.00-
Mar 5, 202530.6030.6029.2029.2029.20-
Mar 4, 202532.4032.4030.6030.8030.80-
Mar 3, 202534.6034.6032.6032.6032.60-
Feb 28, 202534.2034.6033.8034.2034.20-
Feb 27, 202534.6034.8033.8034.8034.80-
Feb 26, 202534.4035.4034.0035.0035.00-
Feb 25, 202535.0035.0034.0034.0034.00-
Feb 24, 202535.4036.2035.0036.2036.20-
Feb 21, 202536.6036.6035.6035.6035.60-
Feb 20, 202537.4037.4036.8036.8036.80-
Feb 19, 202537.6037.6036.6036.6036.60-
Feb 18, 202538.6038.6038.2038.2038.20-
Feb 17, 202538.4038.4038.4038.4038.40-
Feb 14, 202537.8038.8037.2038.8038.80-
Feb 13, 202535.8037.6035.6037.6037.60-
Feb 12, 202537.0037.0036.0036.0036.00-
Feb 11, 202538.4038.4037.4037.6037.60-
Feb 10, 202538.6038.8038.2038.8038.80-
Feb 7, 202539.0039.0038.4038.4038.40-
Feb 6, 202538.8039.4038.4039.0039.00-
Feb 5, 202537.2037.8036.8037.8037.80-
Feb 4, 202537.8037.8037.2037.8037.80-
Feb 3, 202539.6039.6038.2038.2038.20-
Jan 31, 202540.8040.8040.0040.0040.00-
Jan 30, 202539.6040.2039.0040.0040.00-
Jan 29, 202540.4040.6040.0040.0040.00-
Jan 28, 202539.6040.4039.2040.0040.00-
Jan 27, 202539.8039.8039.6039.6039.60-
Jan 24, 202541.0041.0040.2041.0041.00-
Jan 23, 202540.8040.8040.2040.6040.60-
Jan 22, 202539.8040.8039.2040.8040.80-
Jan 21, 202538.4039.8037.8039.6039.60-
Jan 20, 202538.6038.6038.2038.4038.40-
Jan 17, 202538.8038.8038.0038.6038.60-
Jan 16, 202540.4040.4037.6037.6037.60-
Jan 15, 202539.6040.0039.0040.0040.00-
Jan 14, 202538.8040.6038.2039.2039.20-
Jan 13, 202539.8039.8039.2039.2039.20-
Jan 10, 202539.6039.6039.2039.4039.40-
Jan 9, 202539.6039.6039.6039.6039.60-
Jan 8, 202540.0040.0039.0039.6039.60-
Jan 7, 202540.8040.8039.0039.8039.80-
Jan 6, 202540.8040.8039.6040.0040.00-
Jan 3, 202540.2041.6039.6041.4041.40-
Jan 2, 202540.8041.4039.0039.0039.00-
Dec 30, 202439.8039.8039.2039.2039.20-
Dec 27, 202440.4040.4038.4038.8038.80-
Dec 23, 202439.0039.2038.2038.2038.20-
Dec 20, 202438.4039.6038.0039.6039.60-
Dec 19, 202438.6039.0038.0039.0039.00-
Dec 18, 202440.8040.8040.2040.2040.20-
Dec 17, 202440.4040.8039.8040.8040.80-
Dec 16, 202440.4041.0040.2040.8040.80-
Dec 13, 202440.8040.8040.0040.2040.20-
Dec 12, 202441.2041.2040.4040.4040.40-
Dec 11, 202440.6041.4040.2041.4041.40-
Dec 10, 202438.8040.0038.4040.0040.00-
Dec 9, 202438.2038.2037.8037.8037.80-
Dec 6, 202434.8037.8034.4037.0037.00-
Dec 5, 202435.6035.6034.2034.2034.20-
Dec 4, 202434.6035.4034.2035.4035.40-
Dec 3, 202433.4033.8032.8033.8033.80-
Dec 2, 202431.4033.4031.4033.4033.40-
Nov 29, 202432.2032.2031.0031.0031.00-
Nov 28, 202432.4032.4032.2032.4032.40-
Nov 27, 202430.8032.6030.4032.6032.60-
Nov 26, 202432.8032.8031.0031.0031.00-
Nov 25, 202429.8033.0029.2033.0033.00-
Nov 22, 202427.2029.6027.0029.6029.60-
Nov 21, 202426.8027.4026.6027.4027.40-
Nov 20, 202427.4027.4026.4026.4026.40-
Nov 19, 202428.0028.0027.0027.2027.20-
Nov 18, 202427.6027.8027.2027.8027.80-
Nov 15, 202428.6028.6027.2027.2027.20-
Nov 14, 202429.0029.2028.4028.4028.40-
Nov 13, 202428.2029.4028.0029.4029.40-
Nov 12, 202428.2028.2028.0028.0028.00-
Nov 11, 202426.6027.6026.4027.6027.60-
Nov 8, 202427.0027.0026.6026.6026.60-
Nov 7, 202426.8027.2026.6026.8026.80-
Nov 6, 202425.2026.6024.6026.0026.00-
Nov 5, 202423.6024.2023.2024.2024.20-
Nov 4, 202422.4023.8022.0023.8023.80-
Nov 1, 202423.2023.2022.8023.0023.00-
Oct 31, 202423.6023.6023.0023.0023.00-
Oct 30, 202424.6024.6023.8023.8023.80-
Oct 29, 202425.0025.0024.6024.6024.60-
Oct 28, 202424.4024.8023.8024.6024.60-
Oct 25, 202424.8025.2024.2024.2024.20-
Oct 24, 202425.6025.6024.6024.6024.60-
Oct 23, 202426.0026.0024.8024.8024.80-
Oct 22, 202426.8026.8025.6025.6025.60-
Oct 21, 202427.2027.2026.4026.4026.40-
Oct 18, 202426.8027.0026.6027.0027.00-
Oct 17, 202426.4026.4026.0026.4026.40-
Oct 16, 202425.8026.4025.4026.4026.40-
Oct 15, 202425.4026.2025.0026.2026.20-
Oct 14, 202424.6025.2024.4025.0025.00-
Oct 11, 202423.6024.4023.4024.4024.40-
Oct 10, 202423.8023.8023.0023.8023.80-
Oct 9, 202424.2024.4024.0024.4024.40-
Oct 8, 202424.4024.4024.0024.2024.20-
Oct 7, 202425.2025.2024.4024.4024.40-
Oct 4, 202423.4025.2023.2025.2025.20-
Oct 3, 202423.2023.2022.6022.8022.80-
Oct 2, 202423.6023.6023.2023.2023.20-
Oct 1, 202424.0024.0023.2023.4023.40-
Sep 30, 202423.8023.8023.4023.8023.80-
Sep 27, 202423.8024.0023.4023.8023.80-
Sep 26, 202423.4023.6023.0023.4023.40-
Sep 25, 202423.6023.6022.8022.8022.80-
Sep 24, 202423.4023.6023.0023.6023.60-
Sep 23, 202423.8024.0023.2023.2023.20-
Sep 20, 202426.0026.0024.2024.2024.20-
Sep 19, 202425.0026.2024.6026.2026.20-
Sep 18, 202423.8024.2023.6024.2024.20-
Sep 17, 202422.0023.6021.8023.6023.60-
Sep 16, 202422.6022.6021.8021.8021.80-
Sep 13, 202421.4023.0021.0022.8022.80-
Sep 12, 202421.8021.8021.0021.4021.40-
Sep 11, 202423.4023.4021.8021.8021.80-
Sep 10, 202423.0023.0022.6022.8022.80-
Sep 9, 202423.0023.2022.8023.2023.20-
Sep 6, 202426.0026.0022.6023.0023.00-
Sep 5, 202426.4027.2026.2026.4026.40-
Sep 4, 202427.6027.8026.8026.8026.80-
Sep 3, 202426.8028.2026.6028.2028.20-
Sep 2, 202426.8026.8026.8026.8026.80-
Aug 30, 202427.2027.2026.4026.4026.40-
Aug 29, 202426.6027.2026.4027.2027.20-
Aug 28, 202427.0027.0026.6026.6026.60-
Aug 27, 202427.4027.4026.6027.0027.00-
Aug 26, 202427.4028.0027.0027.4027.40-
Aug 23, 202426.2027.2025.8027.2027.20-
Aug 22, 202426.4026.4026.0026.2026.20-
Aug 21, 202426.6026.8026.2026.6026.60-
Aug 20, 202426.8026.8026.2026.2026.20-
Aug 19, 202426.0026.6025.6026.6026.60-
Aug 16, 202425.6026.0025.2026.0026.00-
Aug 15, 202423.8025.6023.6025.6025.60-
Aug 14, 202424.6024.6023.8023.8023.80-
Aug 13, 202424.2024.6023.8024.6024.60-
Aug 12, 202424.2024.2024.0024.0024.00-
Aug 9, 202424.4024.4024.2024.4024.40-
Aug 8, 202423.6024.6023.4024.6024.60-
Aug 7, 202424.2024.6023.8024.2024.20-
Aug 6, 202424.2024.2023.8024.2024.20-
Aug 5, 202424.0024.4023.4024.2024.20-
Aug 2, 202426.6026.6024.6024.8024.80-
Aug 1, 202428.0028.0026.0026.0026.00-
Jul 31, 202427.8027.8027.2027.8027.80-
Jul 30, 202427.2027.6026.8027.4027.40-
Jul 29, 202427.2027.8027.0027.2027.20-
Jul 26, 202426.4027.0026.0027.0027.00-
Jul 25, 202426.4027.0026.0027.0027.00-
Jul 24, 202426.4026.4026.2026.4026.40-
Jul 23, 202425.6026.2025.4026.2026.20-
Jul 22, 202424.6025.6024.2025.6025.60-
Jul 19, 202424.8024.8024.4024.6024.60-
Jul 18, 202425.4025.4025.0025.0025.00-
Jul 17, 202425.6025.6025.0025.0025.00-
Jul 16, 202424.2025.4023.8025.4025.40-
Jul 15, 202424.8025.0024.4024.6024.60-
Jul 12, 202424.6025.0024.2024.8024.80-
Jul 11, 202422.4024.8022.2024.8024.80-
Jul 10, 202422.6022.6022.4022.6022.60-
Jul 9, 202422.8022.8022.4022.6022.60-
Jul 8, 202421.8022.8021.6022.8022.80-
Jul 5, 202422.0022.0021.4021.4021.40-
Jul 4, 202422.2022.2022.0022.0022.00-
Jul 3, 202421.4022.0021.0022.0022.00-
Jul 2, 202422.2022.2021.8021.8021.80-
Jul 1, 202423.6023.6022.4022.4022.40-
Jun 28, 202422.6023.0022.2022.8022.80-
Jun 27, 202423.0023.0022.6022.8022.80-
Jun 26, 202423.0023.2022.8023.0023.00-
Jun 25, 202423.0023.0022.8022.8022.80-
Jun 24, 202422.6023.0022.4023.0023.00-
Jun 21, 202422.2023.6022.0023.6023.60-
Jun 20, 202421.6022.2021.4022.2022.20-
Jun 19, 202421.6021.6021.6021.6021.60-
Jun 18, 202422.4022.4021.4021.4021.40-
Jun 17, 202422.2022.2021.6022.0022.00-
Jun 14, 202422.6022.6022.2022.4022.40-
Jun 13, 202423.0023.0022.4022.4022.40-
Jun 12, 202423.2023.6023.0023.4023.40-
Jun 11, 202423.4023.4023.0023.2023.20-
Jun 10, 202423.8024.0023.4023.6023.60-
Jun 7, 202424.8025.0024.2024.2024.20-
Jun 6, 202425.2025.2025.0025.2025.20-
Jun 5, 202424.6025.4024.4025.4025.40-
Jun 4, 202426.4026.4025.2025.2025.20-
Jun 3, 202425.8027.0025.4027.0027.00-
May 31, 202424.8026.2024.4026.2026.20-
May 30, 202424.4025.4024.2025.4025.40-
May 29, 202424.4024.6024.0024.6024.60-
May 28, 202424.0024.4023.6024.4024.40-
May 27, 202424.0024.0024.0024.0024.00-
May 24, 202423.6023.8023.2023.8023.80-
May 23, 202423.8023.8023.2023.2023.20-
May 22, 202424.6024.6024.0024.0024.00-
May 21, 202424.6024.6024.2024.6024.60-
May 20, 202424.4024.6024.0024.6024.60-
May 17, 202424.4024.4024.0024.2024.20-
May 16, 202424.0024.4023.8024.4024.40-
May 15, 202424.2024.2023.8024.0024.00-
May 14, 202424.2024.6024.0024.4024.40-
May 13, 202424.2024.8023.8024.6024.60-
May 10, 202424.4024.4024.0024.2024.20-
May 9, 202424.0024.2023.6024.2024.20-
May 8, 202423.4023.8023.2023.8023.80-
May 7, 202423.2023.8023.2023.4023.40-
May 6, 202422.2023.0022.0023.0023.00-
May 3, 202423.0023.2022.6022.8022.80-
May 2, 202423.6023.8023.2023.4023.40-
Apr 30, 202423.8023.8023.4023.4023.40-
Apr 29, 202424.0024.2023.6024.0024.00-