Stuttgart - Delayed Quote EUR

Gesco AG (GSC1.SG)

13.20

-0.15

(-1.12%)

As of 5:45:05 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	13.30	13.40	13.20	13.20	13.20	-
Jan 14, 2025	13.35	13.40	13.30	13.35	13.35	-
Jan 13, 2025	13.65	13.65	13.40	13.40	13.40	-
Jan 10, 2025	13.35	13.70	13.30	13.70	13.70	-
Jan 9, 2025	13.30	13.40	13.30	13.40	13.40	-
Jan 8, 2025	13.30	13.30	13.30	13.30	13.30	-
Jan 7, 2025	13.30	13.30	13.25	13.30	13.30	-
Jan 6, 2025	13.25	13.35	13.25	13.30	13.30	10
Jan 3, 2025	13.30	13.40	13.25	13.25	13.25	10
Jan 2, 2025	13.45	13.50	13.25	13.40	13.40	100
Dec 30, 2024	13.25	13.25	13.20	13.25	13.25	300
Dec 27, 2024	13.20	13.40	13.20	13.25	13.25	250
Dec 23, 2024	13.15	13.25	13.15	13.20	13.20	200
Dec 20, 2024	13.25	13.30	13.10	13.15	13.15	2,350
Dec 19, 2024	13.25	13.40	13.20	13.25	13.25	-
Dec 18, 2024	13.05	13.45	13.05	13.25	13.25	600
Dec 17, 2024	13.60	13.60	13.00	13.00	13.00	3,172
Dec 16, 2024	13.50	13.80	13.45	13.60	13.60	1,000
Dec 13, 2024	13.65	13.80	13.45	13.50	13.50	3,004
Dec 12, 2024	13.60	13.80	13.50	13.60	13.60	4
Dec 11, 2024	13.60	13.60	13.50	13.55	13.55	-
Dec 10, 2024	13.55	13.60	13.55	13.55	13.55	-
Dec 9, 2024	13.50	13.60	13.50	13.60	13.60	-
Dec 6, 2024	13.55	13.55	13.50	13.50	13.50	290
Dec 5, 2024	13.55	13.70	13.45	13.55	13.55	36
Dec 4, 2024	13.50	13.60	13.50	13.55	13.55	814
Dec 3, 2024	13.65	13.65	13.40	13.50	13.50	1,130
Dec 2, 2024	13.60	13.65	13.55	13.65	13.65	-
Nov 29, 2024	13.60	13.65	13.55	13.55	13.55	150
Nov 28, 2024	13.65	13.65	13.55	13.55	13.55	-
Nov 27, 2024	13.70	13.70	13.60	13.65	13.65	-
Nov 26, 2024	13.60	13.65	13.60	13.65	13.65	-
Nov 25, 2024	13.60	13.75	13.60	13.60	13.60	881
Nov 22, 2024	13.60	13.70	13.60	13.60	13.60	8
Nov 21, 2024	13.60	13.80	13.55	13.55	13.55	100
Nov 20, 2024	13.60	13.65	13.60	13.60	13.60	-
Nov 19, 2024	13.60	13.70	13.60	13.60	13.60	-
Nov 18, 2024	13.55	13.65	13.55	13.60	13.60	300
Nov 15, 2024	13.65	13.85	13.60	13.60	13.60	1,560
Nov 14, 2024	13.85	13.90	13.55	13.65	13.65	-
Nov 13, 2024	13.85	13.90	13.60	13.85	13.85	1,580
Nov 12, 2024	13.70	13.85	13.55	13.85	13.85	700
Nov 11, 2024	13.75	13.85	13.55	13.80	13.80	1,635
Nov 8, 2024	13.80	13.85	13.75	13.75	13.75	-
Nov 7, 2024	13.85	13.90	13.75	13.80	13.80	-
Nov 6, 2024	13.90	13.95	13.80	13.80	13.80	-
Nov 5, 2024	13.90	13.95	13.90	13.90	13.90	400
Nov 4, 2024	13.90	13.90	13.85	13.85	13.85	-
Nov 1, 2024	13.90	13.95	13.85	13.85	13.85	-
Oct 31, 2024	14.10	14.10	13.95	13.95	13.95	-
Oct 30, 2024	14.05	14.30	14.00	14.15	14.15	70
Oct 29, 2024	14.00	14.15	13.95	14.05	14.05	-
Oct 28, 2024	13.90	14.05	13.90	13.95	13.95	10
Oct 25, 2024	13.75	14.00	13.75	13.90	13.90	30
Oct 24, 2024	13.90	14.05	13.85	13.85	13.85	20
Oct 23, 2024	13.90	13.90	13.80	13.90	13.90	690
Oct 22, 2024	13.90	14.10	13.90	13.90	13.90	780
Oct 21, 2024	13.90	13.95	13.85	13.90	13.90	2,370
Oct 18, 2024	13.90	13.95	13.90	13.95	13.95	-
Oct 17, 2024	13.90	14.00	13.90	13.90	13.90	-
Oct 16, 2024	14.10	14.10	13.95	13.95	13.95	600
Oct 15, 2024	13.90	14.15	13.90	14.10	14.10	250
Oct 14, 2024	13.95	13.95	13.85	13.90	13.90	100
Oct 11, 2024	13.95	13.95	13.90	13.95	13.95	75
Oct 10, 2024	13.95	14.00	13.90	13.95	13.95	-
Oct 9, 2024	14.00	14.00	13.90	14.00	14.00	125
Oct 8, 2024	13.90	13.95	13.85	13.95	13.95	-
Oct 7, 2024	13.85	13.95	13.80	13.90	13.90	100
Oct 4, 2024	13.90	13.95	13.85	13.85	13.85	-
Oct 3, 2024	13.90	14.00	13.90	13.90	13.90	100
Oct 2, 2024	13.90	14.00	13.85	13.85	13.85	350
Oct 1, 2024	13.85	14.00	13.85	13.90	13.90	200
Sep 30, 2024	14.05	14.05	13.85	13.85	13.85	-
Sep 27, 2024	13.90	14.05	13.85	13.95	13.95	1,680
Sep 26, 2024	13.75	13.90	13.75	13.90	13.90	-
Sep 25, 2024	13.90	13.95	13.65	13.85	13.85	700
Sep 24, 2024	13.90	14.20	13.90	13.95	13.95	600
Sep 23, 2024	13.90	14.30	13.90	13.90	13.90	-
Sep 20, 2024	14.35	14.50	13.90	13.95	13.95	1,701
Sep 19, 2024	14.10	14.65	14.10	14.35	14.35	70
Sep 18, 2024	13.75	14.15	13.75	14.10	14.10	30
Sep 17, 2024	14.00	14.00	13.75	13.85	13.85	-
Sep 16, 2024	14.30	14.30	13.80	14.00	14.00	-
Sep 13, 2024	13.45	14.10	13.45	13.90	13.90	1,650
Sep 12, 2024	13.65	13.70	13.45	13.60	13.60	680
Sep 11, 2024	13.95	13.95	13.45	13.45	13.45	570
Sep 10, 2024	13.50	13.95	13.50	13.95	13.95	1,720
Sep 9, 2024	13.70	13.95	13.30	13.50	13.50	5,300
Sep 6, 2024	13.95	13.95	13.70	13.70	13.70	1,742
Sep 5, 2024	13.70	13.85	13.70	13.85	13.85	-
Sep 4, 2024	14.00	14.00	13.60	13.70	13.70	2,700
Sep 3, 2024	14.00	14.00	13.85	14.00	14.00	1,000
Sep 2, 2024	13.90	14.10	13.75	14.00	14.00	360
Aug 30, 2024	14.15	14.15	13.90	13.90	13.90	10
Aug 29, 2024	14.20	14.25	14.00	14.15	14.15	2,600
Aug 28, 2024	14.40	14.45	14.10	14.20	14.20	300
Aug 27, 2024	13.90	14.40	13.90	14.35	14.35	1,470
Aug 26, 2024	14.10	14.10	13.70	13.95	13.95	210
Aug 23, 2024	13.55	14.15	13.55	14.05	14.05	-
Aug 22, 2024	13.80	13.85	13.55	13.55	13.55	-
Aug 21, 2024	13.70	13.85	13.70	13.80	13.80	1,170
Aug 20, 2024	13.80	13.90	13.70	13.70	13.70	868
Aug 19, 2024	13.90	13.90	13.80	13.80	13.80	-
Aug 16, 2024	13.85	13.95	13.80	13.95	13.95	-
Aug 15, 2024	13.85	13.85	13.80	13.85	13.85	-
Aug 14, 2024	13.80	13.90	13.75	13.85	13.85	-
Aug 13, 2024	13.80	14.05	13.75	13.80	13.80	-
Aug 12, 2024	14.00	14.00	13.60	13.80	13.80	306
Aug 9, 2024	13.90	14.15	13.80	13.80	13.80	-
Aug 8, 2024	13.90	13.90	13.80	13.90	13.90	-
Aug 7, 2024	14.30	14.30	13.60	13.90	13.90	-
Aug 6, 2024	13.85	14.40	13.80	14.40	14.40	500
Aug 5, 2024	13.75	14.05	13.75	13.90	13.90	-
Aug 2, 2024	13.80	13.95	13.70	13.80	13.80	200
Aug 1, 2024	14.05	14.05	13.75	13.80	13.80	100
Jul 31, 2024	15.10	15.20	13.70	14.05	14.05	1,530
Jul 30, 2024	15.80	15.90	14.30	15.10	15.10	210
Jul 29, 2024	16.00	16.00	15.80	15.80	15.80	270
Jul 26, 2024	16.20	16.20	15.95	16.15	16.15	950
Jul 25, 2024	16.20	16.25	16.05	16.20	16.20	-
Jul 24, 2024	16.25	16.45	16.00	16.20	16.20	270
Jul 23, 2024	16.50	16.50	16.20	16.25	16.25	120
Jul 22, 2024	16.60	16.60	16.50	16.50	16.50	-
Jul 19, 2024	16.50	16.65	16.50	16.55	16.55	-
Jul 18, 2024	16.50	16.50	16.50	16.50	16.50	-
Jul 17, 2024	16.70	16.75	16.50	16.50	16.50	-
Jul 16, 2024	16.55	16.75	16.55	16.75	16.75	-
Jul 15, 2024	16.85	16.85	16.55	16.55	16.55	-
Jul 12, 2024	16.85	16.90	16.70	16.85	16.85	-
Jul 11, 2024	17.00	17.00	16.75	16.95	16.95	250
Jul 10, 2024	16.75	17.05	16.65	17.00	17.00	800
Jul 9, 2024	16.75	17.00	16.60	16.75	16.75	1,170
Jul 8, 2024	16.90	17.05	16.65	16.75	16.75	470
Jul 5, 2024	16.60	17.10	16.60	17.10	17.10	146
Jul 4, 2024	16.75	16.95	16.60	16.60	16.60	400
Jul 3, 2024	16.65	16.75	16.60	16.75	16.75	-
Jul 2, 2024	16.80	16.80	16.65	16.65	16.65	800
Jul 1, 2024	16.70	16.80	16.65	16.80	16.80	-
Jun 28, 2024	16.45	16.75	16.45	16.55	16.55	-
Jun 27, 2024	16.60	16.70	16.50	16.70	16.70	520
Jun 26, 2024	16.65	16.80	16.40	16.60	16.60	816
Jun 25, 2024	16.90	17.00	16.80	16.85	16.85	-
Jun 24, 2024	16.80	16.95	16.75	16.90	16.90	100
Jun 21, 2024	16.95	17.00	16.70	16.80	16.80	40
Jun 20, 2024	16.85	17.20	16.70	16.95	16.95	1,709
Jun 19, 2024	16.70	16.90	16.70	16.85	16.85	41
Jun 18, 2024	16.75	16.80	16.70	16.70	16.70	-
Jun 17, 2024	17.05	17.05	16.75	16.75	16.75	-
Jun 14, 2024	17.35	17.40	16.70	17.05	17.05	-
Jun 13, 2024	17.55	17.55	17.20	17.35	17.35	-
Jun 12, 2024	17.65	17.75	17.25	17.55	17.55	2,010
Jun 11, 2024	17.90	17.90	17.60	17.65	17.65	-
Jun 10, 2024	18.00	18.00	17.65	17.90	17.90	300
Jun 7, 2024	17.95	18.10	17.85	17.90	17.90	200
Jun 6, 2024	17.85	18.05	17.75	17.75	17.75	1,351
Jun 5, 2024	18.00	18.10	17.55	17.80	17.80	102
Jun 4, 2024	18.05	18.05	18.00	18.00	18.00	-
Jun 3, 2024	18.25	18.25	18.05	18.05	18.05	-
May 31, 2024	18.20	18.40	18.15	18.25	18.25	-
May 30, 2024	0.40 Dividend
May 30, 2024	18.05	18.35	17.70	18.15	18.15	-
May 29, 2024	18.55	18.55	17.85	18.35	17.95	763
May 28, 2024	18.15	19.30	18.15	18.60	18.19	-
May 27, 2024	17.90	18.20	17.80	18.20	17.80	1,894
May 24, 2024	17.80	18.15	17.65	17.90	17.51	18
May 23, 2024	18.20	18.35	17.75	17.80	17.41	8
May 22, 2024	18.10	18.20	18.05	18.20	17.80	173
May 21, 2024	19.20	19.45	17.95	18.10	17.71	1,200
May 20, 2024	17.95	19.20	17.95	19.15	18.73	432
May 17, 2024	17.80	18.20	17.55	18.20	17.80	306
May 16, 2024	17.70	17.85	17.50	17.80	17.41	400
May 15, 2024	17.35	17.75	17.35	17.60	17.22	573
May 14, 2024	17.35	17.65	17.20	17.35	16.97	1,000
May 13, 2024	18.25	18.25	16.80	17.25	16.87	220
May 10, 2024	18.10	18.25	17.90	18.25	17.85	200
May 9, 2024	18.15	18.30	18.10	18.10	17.71	500
May 8, 2024	18.35	18.55	18.05	18.15	17.75	10
May 7, 2024	18.60	18.75	18.25	18.25	17.85	810
May 6, 2024	18.45	18.70	18.40	18.45	18.05	870
May 3, 2024	18.25	18.60	18.20	18.40	18.00	400
May 2, 2024	18.90	19.05	18.15	18.20	17.80	860
Apr 30, 2024	19.55	19.55	18.85	18.85	18.44	357
Apr 29, 2024	19.50	19.65	19.15	19.50	19.07	1,470
Apr 26, 2024	18.80	19.15	18.65	19.00	18.59	460
Apr 25, 2024	18.80	18.80	18.50	18.70	18.29	1,065
Apr 24, 2024	18.60	19.35	18.40	18.80	18.39	950
Apr 23, 2024	17.90	18.75	17.90	18.75	18.34	200
Apr 22, 2024	17.85	17.95	17.70	17.90	17.51	100
Apr 19, 2024	17.75	17.85	17.70	17.75	17.36	-
Apr 18, 2024	17.85	17.90	17.75	17.75	17.36	-
Apr 17, 2024	17.80	18.05	17.80	17.80	17.41	958
Apr 16, 2024	17.85	18.00	17.75	17.85	17.46	3,890
Apr 15, 2024	17.95	18.10	17.80	17.80	17.41	1,309
Apr 12, 2024	18.25	18.40	17.85	17.85	17.46	3,430
Apr 11, 2024	17.50	18.45	17.50	18.15	17.75	3,122
Apr 10, 2024	17.55	17.65	17.30	17.50	17.12	-
Apr 9, 2024	17.65	17.65	17.45	17.55	17.17	-
Apr 8, 2024	17.70	17.75	17.55	17.65	17.27	-
Apr 5, 2024	17.65	17.90	17.60	17.70	17.31	200
Apr 4, 2024	17.75	17.90	17.60	17.65	17.27	90
Apr 3, 2024	17.80	17.90	17.65	17.70	17.31	1,550
Apr 2, 2024	17.65	17.80	17.60	17.75	17.36	1,070
Mar 28, 2024	17.15	17.60	17.10	17.60	17.22	920
Mar 27, 2024	17.10	17.20	16.90	17.15	16.78	940
Mar 26, 2024	17.15	17.25	17.00	17.10	16.73	1,220
Mar 25, 2024	17.10	17.20	16.85	17.10	16.73	456
Mar 22, 2024	16.75	17.35	16.65	17.30	16.92	400
Mar 21, 2024	16.95	17.05	16.55	16.70	16.34	810
Mar 20, 2024	16.90	16.95	16.70	16.90	16.53	-
Mar 19, 2024	17.00	17.05	16.80	16.90	16.53	234
Mar 18, 2024	17.10	17.20	16.85	16.90	16.53	-
Mar 15, 2024	16.70	17.15	16.70	17.10	16.73	935
Mar 14, 2024	17.05	17.05	16.65	16.65	16.29	3
Mar 13, 2024	17.25	17.25	16.90	17.05	16.68	300
Mar 12, 2024	17.15	17.45	16.90	17.20	16.83	890
Mar 11, 2024	17.10	17.15	16.90	17.10	16.73	50
Mar 8, 2024	17.05	17.15	16.85	17.05	16.68	-
Mar 7, 2024	16.90	17.05	16.90	17.05	16.68	-
Mar 6, 2024	17.05	17.15	16.85	16.95	16.58	-
Mar 5, 2024	16.95	17.15	16.95	17.00	16.63	-
Mar 4, 2024	17.25	17.35	16.95	16.95	16.58	300
Mar 1, 2024	17.05	17.30	16.80	17.30	16.92	-
Feb 29, 2024	17.00	17.05	16.75	17.00	16.63	-
Feb 28, 2024	17.05	17.25	16.95	16.95	16.58	50
Feb 27, 2024	17.15	17.25	16.70	17.00	16.63	50
Feb 26, 2024	16.95	17.20	16.90	17.10	16.73	30
Feb 23, 2024	16.45	17.10	16.45	16.90	16.53	30
Feb 22, 2024	16.60	17.00	16.35	16.40	16.04	-
Feb 21, 2024	16.50	16.60	16.25	16.45	16.09	50
Feb 20, 2024	16.60	16.60	16.40	16.45	16.09	-
Feb 19, 2024	16.75	16.80	16.55	16.55	16.19	600
Feb 16, 2024	16.70	16.90	16.65	16.75	16.38	-
Feb 15, 2024	16.65	16.70	16.55	16.70	16.34	108
Feb 14, 2024	16.90	16.90	16.55	16.55	16.19	-
Feb 13, 2024	16.75	16.85	16.70	16.85	16.48	-
Feb 12, 2024	16.85	16.85	16.75	16.80	16.43	850
Feb 9, 2024	16.85	16.85	16.70	16.75	16.38	480
Feb 8, 2024	16.85	16.90	16.60	16.85	16.48	130
Feb 7, 2024	16.75	16.90	16.65	16.80	16.43	376
Feb 6, 2024	16.95	17.00	16.55	16.60	16.24	-
Feb 5, 2024	16.85	16.95	16.75	16.90	16.53	1,240
Feb 2, 2024	16.85	16.95	16.80	16.85	16.48	-
Feb 1, 2024	16.60	16.95	16.60	16.80	16.43	200
Jan 31, 2024	16.95	17.25	16.60	16.60	16.24	-
Jan 30, 2024	17.25	17.25	16.90	16.95	16.58	347
Jan 29, 2024	17.30	17.30	17.05	17.05	16.68	-
Jan 26, 2024	17.55	17.55	17.20	17.20	16.83	-
Jan 25, 2024	17.55	17.70	17.45	17.50	17.12	-
Jan 24, 2024	17.35	17.70	17.35	17.50	17.12	-
Jan 23, 2024	17.65	17.70	17.55	17.60	17.22	440
Jan 22, 2024	17.85	17.85	17.55	17.55	17.17	848
Jan 19, 2024	18.00	18.00	17.30	17.70	17.31	561
Jan 18, 2024	17.55	18.40	17.50	18.00	17.61	272
Jan 17, 2024	16.90	17.50	16.65	17.50	17.12	-
Jan 16, 2024	17.95	18.00	16.75	17.10	16.73	90
Jan 15, 2024	18.05	18.05	17.95	17.95	17.56	-

DUE.HM Duerr AG

22.10

+2.13%

SFPI.PA GROUPE SFPI SA

2.0000

0.00%

7M5.F Renold plc

0.5500

+0.92%

DEZ.MU Deutz AG

4.3400

+2.26%

RNO.L Renold plc

48.20

+0.21%

JUN3.DE Jungheinrich Aktiengesellschaft

24.84

+2.48%

TPE.DE PVA TePla AG

13.97

-0.43%