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

Hamburg - Delayed Quote EUR

GSK PLC (GS70.HM)

Compare

36.00

+0.20

+(0.56%)

At close: February 28 at 5:25:15 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	35.80	36.00	35.80	36.00	36.00	-
Feb 27, 2025	35.60	35.80	35.60	35.80	35.80	-
Feb 26, 2025	36.40	36.40	35.80	35.80	35.80	-
Feb 25, 2025	35.40	36.20	35.40	36.20	36.20	-
Feb 24, 2025	34.80	35.20	34.80	35.20	35.20	-
Feb 21, 2025	0.39 Dividend
Feb 21, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 20, 2025	35.00	35.40	35.00	35.40	35.00	-
Feb 19, 2025	35.00	35.00	35.00	35.00	34.60	-
Feb 18, 2025	34.20	35.00	34.20	35.00	34.60	-
Feb 17, 2025	34.40	34.40	34.20	34.20	33.81	-
Feb 14, 2025	34.80	34.80	34.60	34.60	34.21	-
Feb 13, 2025	34.60	34.80	34.60	34.80	34.41	-
Feb 12, 2025	34.80	34.80	34.60	34.60	34.21	-
Feb 11, 2025	35.20	35.20	34.80	34.80	34.41	-
Feb 10, 2025	34.80	35.40	34.80	35.40	35.00	-
Feb 7, 2025	35.00	35.00	34.80	34.80	34.41	-
Feb 6, 2025	36.20	36.20	35.60	35.60	35.20	-
Feb 5, 2025	33.60	36.00	33.60	36.00	35.59	-
Feb 4, 2025	33.80	33.80	33.20	33.20	32.82	-
Feb 3, 2025	34.40	34.40	34.00	34.00	33.62	-
Jan 31, 2025	34.00	34.00	33.80	33.80	33.42	-
Jan 30, 2025	33.60	33.80	33.60	33.80	33.42	-
Jan 29, 2025	33.60	33.60	33.60	33.60	33.22	-
Jan 28, 2025	33.80	33.80	33.40	33.40	33.02	-
Jan 27, 2025	32.60	33.60	32.60	33.60	33.22	-
Jan 24, 2025	32.40	32.40	32.40	32.40	32.03	-
Jan 23, 2025	32.00	32.40	32.00	32.40	32.03	-
Jan 22, 2025	32.40	32.40	32.20	32.20	31.84	-
Jan 21, 2025	32.20	32.20	32.20	32.20	31.84	-
Jan 20, 2025	32.40	32.40	32.00	32.00	31.64	-
Jan 17, 2025	32.40	32.40	32.40	32.40	32.03	-
Jan 16, 2025	31.80	32.20	31.80	32.20	31.84	-
Jan 15, 2025	31.00	31.60	31.00	31.60	31.24	-
Jan 14, 2025	31.80	31.80	30.80	30.80	30.45	162
Jan 13, 2025	32.20	32.20	32.00	32.00	31.64	-
Jan 10, 2025	32.60	32.60	32.40	32.40	32.03	-
Jan 9, 2025	32.60	32.60	32.60	32.60	32.23	-
Jan 8, 2025	32.80	32.80	32.80	32.80	32.43	-
Jan 7, 2025	32.60	32.80	32.60	32.80	32.43	-
Jan 6, 2025	32.40	32.60	32.40	32.60	32.23	-
Jan 3, 2025	32.80	32.80	32.60	32.60	32.23	-
Jan 2, 2025	32.60	33.00	32.60	33.00	32.63	-
Dec 30, 2024	32.60	32.60	32.60	32.60	32.23	-
Dec 27, 2024	32.60	32.60	32.60	32.60	32.23	-
Dec 23, 2024	32.00	32.40	32.00	32.40	32.03	-
Dec 20, 2024	32.20	32.20	32.20	32.20	31.84	-
Dec 19, 2024	32.40	32.40	32.20	32.20	31.84	-
Dec 18, 2024	32.40	32.60	32.40	32.60	32.23	-
Dec 17, 2024	31.80	32.40	31.80	32.40	32.03	-
Dec 16, 2024	32.20	32.20	32.20	32.20	31.84	-
Dec 13, 2024	32.60	32.60	32.20	32.20	31.84	-
Dec 12, 2024	32.60	32.60	32.60	32.60	32.23	-
Dec 11, 2024	33.40	33.40	32.80	32.80	32.43	-
Dec 10, 2024	34.00	34.00	33.60	33.60	33.22	-
Dec 9, 2024	32.60	33.60	32.60	33.60	33.22	-
Dec 6, 2024	32.60	32.60	32.60	32.60	32.23	-
Dec 5, 2024	32.60	32.60	32.40	32.40	32.03	-
Dec 4, 2024	33.00	33.00	32.80	32.80	32.43	-
Dec 3, 2024	32.60	33.20	32.60	33.20	32.82	-
Dec 2, 2024	32.40	32.60	32.40	32.60	32.23	-
Nov 29, 2024	32.40	32.40	32.20	32.20	31.84	-
Nov 28, 2024	32.40	32.40	32.40	32.40	32.03	-
Nov 27, 2024	32.40	32.40	32.40	32.40	32.03	-
Nov 26, 2024	32.60	32.60	32.20	32.20	31.84	-
Nov 25, 2024	32.20	32.40	32.20	32.40	32.03	-
Nov 22, 2024	32.00	32.60	32.00	32.60	32.23	-
Nov 21, 2024	31.60	31.80	31.60	31.80	31.44	-
Nov 20, 2024	31.40	31.60	31.40	31.60	31.24	-
Nov 19, 2024	31.60	31.60	31.40	31.40	31.04	-
Nov 18, 2024	31.20	31.60	31.20	31.60	31.24	-
Nov 15, 2024	0.36 Dividend
Nov 15, 2024	32.20	32.20	31.60	31.60	31.24	-
Nov 14, 2024	33.20	33.20	33.00	33.20	32.45	16
Nov 13, 2024	33.40	33.40	33.20	33.20	32.45	-
Nov 12, 2024	33.80	33.80	33.40	33.40	32.65	-
Nov 11, 2024	33.60	34.20	33.60	34.20	33.43	-
Nov 8, 2024	34.00	34.00	33.60	33.60	32.84	-
Nov 7, 2024	33.40	33.60	33.40	33.60	32.84	-
Nov 6, 2024	34.40	34.40	33.20	33.20	32.45	-
Nov 5, 2024	33.80	33.80	33.40	33.40	32.65	-
Nov 4, 2024	33.80	34.00	33.80	34.00	33.23	-
Nov 1, 2024	33.60	34.20	33.60	34.20	33.43	-
Oct 31, 2024	34.00	34.00	33.40	33.40	32.65	-
Oct 30, 2024	35.20	35.20	34.00	34.00	33.23	-
Oct 29, 2024	35.00	35.00	35.00	35.00	34.21	-
Oct 28, 2024	34.60	35.00	34.60	35.00	34.21	-
Oct 25, 2024	34.60	35.00	34.60	35.00	34.21	-
Oct 24, 2024	35.00	35.00	35.00	35.00	34.21	-
Oct 23, 2024	35.00	35.00	34.80	34.80	34.02	-
Oct 22, 2024	35.20	35.20	35.00	35.00	34.21	-
Oct 21, 2024	35.40	35.40	35.00	35.00	34.21	-
Oct 18, 2024	35.80	35.80	35.40	35.40	34.60	-
Oct 17, 2024	36.00	36.00	36.00	36.00	35.19	-
Oct 16, 2024	35.60	35.80	35.60	35.80	34.99	-
Oct 15, 2024	35.80	35.80	35.80	35.80	34.99	-
Oct 14, 2024	35.40	35.60	35.40	35.60	34.80	-
Oct 11, 2024	35.80	35.80	35.40	35.40	34.60	-
Oct 10, 2024	36.80	36.80	36.00	36.00	35.19	-
Oct 9, 2024	34.60	34.80	34.60	34.80	34.02	-
Oct 8, 2024	35.00	35.00	34.80	34.80	34.02	-
Oct 7, 2024	35.40	35.40	35.40	35.40	34.60	-
Oct 4, 2024	34.60	35.00	34.60	35.00	34.21	-
Oct 3, 2024	35.60	35.60	34.80	34.80	34.02	-
Oct 2, 2024	36.40	36.40	35.80	35.80	34.99	-
Oct 1, 2024	36.60	36.60	36.40	36.40	35.58	-
Sep 30, 2024	36.40	36.40	36.40	36.40	35.58	-
Sep 27, 2024	36.60	36.80	36.60	36.80	35.97	-
Sep 26, 2024	36.20	36.40	36.20	36.40	35.58	-
Sep 25, 2024	36.40	36.40	36.40	36.40	35.58	-
Sep 24, 2024	36.60	36.60	36.60	36.60	35.77	-
Sep 23, 2024	36.40	36.60	36.40	36.60	35.77	-
Sep 20, 2024	37.20	37.20	36.80	36.80	35.97	-
Sep 19, 2024	38.00	38.00	37.60	37.60	36.75	-
Sep 18, 2024	38.20	38.20	38.20	38.20	37.34	-
Sep 17, 2024	39.00	39.00	38.40	38.40	37.53	-
Sep 16, 2024	38.60	38.80	38.60	38.80	37.93	-
Sep 13, 2024	38.80	39.00	38.80	39.00	38.12	-
Sep 12, 2024	39.60	39.60	39.00	39.00	38.12	-
Sep 11, 2024	39.80	39.80	39.40	39.40	38.51	-
Sep 10, 2024	39.60	39.80	39.60	39.80	38.90	-
Sep 9, 2024	39.40	39.60	39.40	39.60	38.71	-
Sep 6, 2024	38.80	39.20	38.80	39.20	38.32	-
Sep 5, 2024	39.80	39.80	39.20	39.20	38.32	-
Sep 4, 2024	39.20	39.40	39.20	39.40	38.51	-
Sep 3, 2024	39.00	39.40	39.00	39.40	38.51	-
Sep 2, 2024	39.60	39.60	39.00	39.00	38.12	-
Aug 30, 2024	39.40	39.60	39.40	39.60	38.71	-
Aug 29, 2024	39.40	39.40	39.40	39.40	38.51	-
Aug 28, 2024	39.40	39.40	39.40	39.40	38.51	-
Aug 27, 2024	38.00	38.20	38.00	38.20	37.34	-
Aug 26, 2024	38.00	38.00	38.00	38.00	37.14	-
Aug 23, 2024	37.60	37.80	37.60	37.80	36.95	-
Aug 22, 2024	37.40	37.60	37.40	37.60	36.75	-
Aug 21, 2024	37.20	37.20	37.20	37.20	36.36	-
Aug 20, 2024	37.40	37.40	37.40	37.40	36.56	-
Aug 19, 2024	37.20	37.20	37.20	37.20	36.36	-
Aug 16, 2024	0.38 Dividend
Aug 16, 2024	37.00	37.00	37.00	37.00	36.17	-
Aug 15, 2024	37.40	37.40	37.40	37.40	36.17	-
Aug 14, 2024	37.40	37.40	37.40	37.40	36.17	-
Aug 13, 2024	36.80	36.80	36.80	36.80	35.59	-
Aug 12, 2024	36.80	36.80	36.80	36.80	35.59	-
Aug 9, 2024	36.60	36.60	36.60	36.60	35.40	-
Aug 8, 2024	36.00	36.00	36.00	36.00	34.82	-
Aug 7, 2024	35.40	35.40	35.40	35.40	34.24	-
Aug 6, 2024	36.20	36.20	36.20	36.20	35.01	-
Aug 5, 2024	37.00	37.00	37.00	37.00	35.79	-
Aug 2, 2024	36.60	36.60	36.60	36.60	35.40	-
Aug 1, 2024	35.80	35.80	35.80	35.80	34.63	-
Jul 31, 2024	36.60	36.60	36.60	36.60	35.40	-
Jul 30, 2024	36.80	36.80	36.80	36.80	35.59	-
Jul 29, 2024	36.60	36.60	36.60	36.60	35.40	-
Jul 26, 2024	35.80	35.80	35.80	35.80	34.63	-
Jul 25, 2024	35.40	35.40	35.40	35.40	34.24	-
Jul 24, 2024	35.00	35.00	35.00	35.00	33.85	-
Jul 23, 2024	35.20	35.20	35.20	35.20	34.05	-
Jul 22, 2024	35.20	35.20	35.20	35.20	34.05	-
Jul 19, 2024	35.40	35.40	35.40	35.40	34.24	-
Jul 18, 2024	35.60	35.60	35.60	35.60	34.43	-
Jul 17, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 16, 2024	34.60	34.60	34.60	34.60	33.46	-
Jul 15, 2024	35.00	35.00	35.00	35.00	33.85	-
Jul 12, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 11, 2024	34.60	34.60	34.60	34.60	33.46	-
Jul 10, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 9, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 8, 2024	35.00	35.00	35.00	35.00	33.85	-
Jul 5, 2024	34.60	34.60	34.60	34.60	33.46	-
Jul 4, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 3, 2024	34.60	34.60	34.60	34.60	33.46	-
Jul 2, 2024	34.80	34.80	34.80	34.80	33.66	-
Jul 1, 2024	34.80	34.80	34.80	34.80	33.66	-
Jun 28, 2024	35.20	35.20	35.20	35.20	34.05	-
Jun 27, 2024	35.40	35.40	35.40	35.40	34.24	-
Jun 26, 2024	36.80	36.80	36.80	36.80	35.59	-
Jun 25, 2024	36.80	36.80	36.80	36.80	35.59	-
Jun 24, 2024	37.00	37.00	37.00	37.00	35.79	-
Jun 21, 2024	37.20	37.20	37.20	37.20	35.98	-
Jun 20, 2024	37.40	37.40	37.40	37.40	36.17	-
Jun 19, 2024	37.40	37.40	37.40	37.40	36.17	8
Jun 18, 2024	37.00	37.00	37.00	37.00	35.79	-
Jun 17, 2024	37.00	37.00	37.00	37.00	35.79	-
Jun 14, 2024	37.40	37.40	37.40	37.40	36.17	-
Jun 13, 2024	37.20	37.20	37.20	37.20	35.98	-
Jun 12, 2024	37.40	37.40	37.40	37.40	36.17	-
Jun 11, 2024	37.40	37.40	37.40	37.40	36.17	-
Jun 10, 2024	37.60	37.60	37.60	37.60	36.37	-
Jun 7, 2024	37.20	37.20	37.20	37.20	35.98	-
Jun 6, 2024	37.60	37.60	37.60	37.60	36.37	-
Jun 5, 2024	37.20	37.20	37.20	37.20	35.98	-
Jun 4, 2024	36.60	36.60	36.60	36.60	35.40	-
Jun 3, 2024	40.40	40.40	40.40	40.40	39.07	-
May 31, 2024	39.80	39.80	39.80	39.80	38.49	-
May 30, 2024	40.20	40.20	40.20	40.20	38.88	-
May 29, 2024	39.80	39.80	39.80	39.80	38.49	-
May 28, 2024	40.60	40.60	40.60	40.60	39.27	-
May 27, 2024	40.60	40.60	40.60	40.60	39.27	-
May 24, 2024	40.80	40.80	40.80	40.80	39.46	-
May 23, 2024	41.40	41.40	41.40	41.40	40.04	-
May 22, 2024	40.00	40.00	40.00	40.00	38.69	-
May 21, 2024	40.60	40.60	40.60	40.60	39.27	-
May 20, 2024	40.40	40.40	40.40	40.40	39.07	-
May 17, 2024	40.60	40.60	40.60	40.60	39.27	-
May 16, 2024	0.37 Dividend
May 16, 2024	41.00	41.00	41.00	41.00	39.65	-
May 15, 2024	41.40	41.40	41.40	41.40	39.67	-
May 14, 2024	41.20	41.20	41.20	41.20	39.48	-
May 13, 2024	41.20	41.20	41.20	41.20	39.48	-
May 10, 2024	40.80	40.80	40.80	40.80	39.10	-
May 9, 2024	40.40	40.40	40.40	40.40	38.71	-
May 8, 2024	40.40	40.40	40.40	40.40	38.71	-
May 7, 2024	39.60	39.60	39.60	39.60	37.95	-
May 6, 2024	39.80	39.80	39.80	39.80	38.14	-
May 3, 2024	39.60	39.60	39.60	39.60	37.95	-
May 2, 2024	39.00	39.00	39.00	39.00	37.37	-
Apr 30, 2024	38.20	38.20	38.20	38.20	36.60	-
Apr 29, 2024	37.60	37.60	37.60	37.60	36.03	-
Apr 26, 2024	37.40	37.40	37.40	37.40	35.84	-
Apr 25, 2024	37.40	37.40	37.40	37.40	35.84	-
Apr 24, 2024	37.80	37.80	37.80	37.80	36.22	-
Apr 23, 2024	37.40	37.40	37.40	37.40	35.84	-
Apr 22, 2024	36.60	36.60	36.60	36.60	35.07	-
Apr 19, 2024	36.40	36.40	36.40	36.40	34.88	-
Apr 18, 2024	36.40	36.40	36.40	36.40	34.88	-
Apr 17, 2024	37.00	37.00	36.80	36.80	35.26	8
Apr 16, 2024	37.40	37.40	37.40	37.40	35.84	-
Apr 15, 2024	37.20	37.20	37.20	37.20	35.65	-
Apr 12, 2024	37.40	37.40	37.40	37.40	35.84	-
Apr 11, 2024	37.20	37.20	37.20	37.20	35.65	-
Apr 10, 2024	37.00	37.00	37.00	37.00	35.45	-
Apr 9, 2024	37.00	37.00	37.00	37.00	35.45	-
Apr 8, 2024	37.20	37.20	37.20	37.20	35.65	-
Apr 5, 2024	37.00	37.00	37.00	37.00	35.45	-
Apr 4, 2024	37.60	37.60	37.60	37.60	36.03	-
Apr 3, 2024	38.00	38.00	38.00	38.00	36.41	-
Apr 2, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 28, 2024	39.00	39.00	39.00	39.00	37.37	-
Mar 27, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 26, 2024	39.00	39.00	39.00	39.00	37.37	-
Mar 25, 2024	38.40	38.40	38.40	38.40	36.80	-
Mar 22, 2024	38.40	38.40	38.40	38.40	36.80	-
Mar 21, 2024	37.60	37.60	37.60	37.60	36.03	-
Mar 20, 2024	38.20	38.20	38.20	38.20	36.60	-
Mar 19, 2024	38.00	38.00	38.00	38.00	36.41	-
Mar 18, 2024	38.00	38.00	38.00	38.00	36.41	-
Mar 15, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 14, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 13, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 12, 2024	38.60	38.60	38.60	38.60	36.99	-
Mar 11, 2024	38.80	38.80	38.80	38.80	37.18	-
Mar 8, 2024	39.20	39.20	39.20	39.20	37.56	-
Mar 7, 2024	38.40	38.40	38.40	38.40	36.80	-
Mar 6, 2024	38.60	38.60	38.60	38.60	36.99	-
Mar 5, 2024	38.40	38.40	38.40	38.40	36.80	-
Mar 4, 2024	38.00	38.00	38.00	38.00	36.41	-
Mar 1, 2024	38.00	38.00	38.00	38.00	36.41	-
Feb 29, 2024	38.40	38.40	38.40	38.40	36.80	-
Feb 28, 2024	38.40	38.40	38.40	38.40	36.80	-

PFE.BA Pfizer Inc.

7,990.00

-0.12%

SAN.PA Sanofi

104.36

-0.46%

AZN.L AstraZeneca PLC

11,968.00

-0.42%

SNY Sanofi

54.47

+0.61%

ROG.SW Roche Holding AG

299.20

+0.30%

AZN AstraZeneca PLC

76.21

+0.74%

NOVO-B.CO Novo Nordisk A/S

644.50

+0.42%

PFE Pfizer Inc.

26.43

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GSK PLC (GS70.HM)

Related Tickers