Frankfurt - Delayed Quote EUR

The Goodyear Tire & Rubber Company (GTR.F)

9.55
-0.15
(-1.55%)
As of 8:10:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.559.559.559.559.55150
Apr 29, 20259.649.709.649.709.70150
Apr 28, 20259.659.659.659.659.651,435
Apr 25, 20259.599.599.599.599.59-
Apr 24, 20259.369.369.369.369.36-
Apr 23, 20259.359.359.359.359.35-
Apr 22, 20258.538.908.538.908.90150
Apr 17, 20258.488.488.488.488.48-
Apr 16, 20258.408.408.408.408.40-
Apr 15, 20258.238.238.238.238.23-
Apr 14, 20258.458.458.458.458.45-
Apr 11, 20258.108.108.108.108.10-
Apr 10, 20258.708.708.708.708.70-
Apr 9, 20257.517.877.517.877.87725
Apr 8, 20258.168.288.168.288.282,450
Apr 7, 20258.378.438.058.058.053,150
Apr 4, 20259.069.068.748.748.74375
Apr 3, 20257.869.327.869.329.32750
Apr 2, 20258.198.308.198.308.3020
Apr 1, 20258.458.458.298.298.29375
Mar 31, 20258.038.038.038.038.03-
Mar 28, 20258.438.438.438.438.431,010
Mar 27, 20258.688.688.688.688.68-
Mar 26, 20258.628.628.628.628.62-
Mar 25, 20258.728.728.728.728.72-
Mar 24, 20258.478.478.478.478.47-
Mar 21, 20258.568.568.568.568.56-
Mar 20, 20258.308.308.308.308.30-
Mar 19, 20258.158.188.158.188.181,240
Mar 18, 20258.368.368.258.258.25400
Mar 17, 20258.368.368.368.368.36-
Mar 14, 20258.308.308.308.308.30-
Mar 13, 20258.458.458.458.458.45-
Mar 12, 20258.588.588.588.588.58-
Mar 11, 20258.838.838.838.838.83-
Mar 10, 20258.888.888.878.878.871,500
Mar 7, 20258.338.778.338.778.771,000
Mar 6, 20258.028.298.028.298.29250
Mar 5, 20258.048.048.048.048.04-
Mar 4, 20258.398.398.398.398.39-
Mar 3, 20259.029.029.029.029.02-
Feb 28, 20259.039.039.039.039.031,850
Feb 27, 20258.888.888.878.878.871
Feb 26, 20259.019.019.019.019.01-
Feb 25, 20259.269.269.269.269.26-
Feb 24, 20259.479.709.479.709.70500
Feb 21, 202510.0110.0110.0110.0110.01-
Feb 20, 202510.0710.079.979.979.971,100
Feb 19, 20259.8110.069.8110.0610.06375
Feb 18, 20258.889.848.889.849.841,294
Feb 17, 20259.109.108.858.858.85457
Feb 14, 20258.119.438.119.289.288,725
Feb 13, 20257.837.837.837.837.83-
Feb 12, 20257.897.917.877.877.871,375
Feb 11, 20257.947.947.947.947.94-
Feb 10, 20258.078.078.048.048.04120
Feb 7, 20258.298.298.298.298.29-
Feb 6, 20258.268.268.268.268.26-
Feb 5, 20258.238.238.238.238.23-
Feb 4, 20258.418.418.418.418.41-
Feb 3, 20258.408.408.408.408.40-
Jan 31, 20258.818.818.818.818.81-
Jan 30, 20258.648.648.648.648.64-
Jan 29, 20258.668.668.668.668.66-
Jan 28, 20258.628.628.628.628.62-
Jan 27, 20258.838.838.838.838.83-
Jan 24, 20258.798.878.798.878.8720
Jan 23, 20258.888.888.788.788.7830
Jan 22, 20258.808.808.808.808.80-
Jan 21, 20258.988.988.948.948.94209
Jan 20, 20259.019.019.019.019.01-
Jan 17, 20259.079.079.079.079.07-
Jan 16, 20259.079.079.079.079.07-
Jan 15, 20258.648.648.648.648.64-
Jan 14, 20258.538.538.538.538.53-
Jan 13, 20258.588.588.588.588.58-
Jan 10, 20258.398.398.398.398.39-
Jan 9, 20258.378.378.378.378.37-
Jan 8, 20258.518.518.468.468.46800
Jan 7, 20258.238.238.238.238.23-
Jan 6, 20258.488.658.488.658.652,000
Jan 3, 20258.448.448.448.448.44-
Jan 2, 20258.588.588.588.588.58540
Dec 30, 20248.388.388.388.388.38-
Dec 27, 20248.608.608.478.478.47101
Dec 23, 20248.218.218.218.218.21-
Dec 20, 20248.198.198.198.198.19-
Dec 19, 20248.498.498.498.498.49-
Dec 18, 20248.748.758.748.758.75250
Dec 17, 20249.009.009.009.009.00500
Dec 16, 20249.459.459.459.459.45-
Dec 13, 20249.539.539.539.539.53-
Dec 12, 20249.509.509.509.509.50-
Dec 11, 20249.499.499.499.499.49-
Dec 10, 20249.629.629.629.629.62-
Dec 9, 20249.539.779.539.779.771,000
Dec 6, 20249.349.349.349.349.34-
Dec 5, 202410.1810.2210.1810.2210.2230
Dec 4, 202410.1510.1510.1510.1510.15-
Dec 3, 202410.3910.3910.3910.3910.39-
Dec 2, 202410.1610.1610.1610.1610.16-
Nov 29, 20249.9710.219.9710.2110.21100
Nov 28, 20249.979.979.979.979.97-
Nov 27, 20249.5610.009.5610.0010.004,000
Nov 26, 20249.579.579.579.579.57-
Nov 25, 20249.239.279.239.279.27200
Nov 22, 20248.818.818.818.818.81-
Nov 21, 20248.528.528.528.528.52-
Nov 20, 20248.558.558.558.558.55-
Nov 19, 20248.758.758.758.758.75-
Nov 18, 20248.718.718.718.718.71-
Nov 15, 20248.728.808.728.808.802,150
Nov 14, 20248.908.908.908.908.90-
Nov 13, 20248.808.808.808.808.80-
Nov 12, 20249.099.099.099.099.09-
Nov 11, 20249.269.269.269.269.26-
Nov 8, 20249.049.049.049.049.04-
Nov 7, 20248.728.728.728.728.72-
Nov 6, 20248.589.018.588.768.763,015
Nov 5, 20247.487.487.477.477.47190
Nov 4, 20247.497.497.497.497.49-
Nov 1, 20247.377.377.377.377.37-
Oct 31, 20247.427.427.427.427.421,500
Oct 30, 20247.717.727.607.607.60250
Oct 29, 20247.857.857.857.857.85-
Oct 28, 20247.647.647.647.647.64-
Oct 25, 20247.847.847.847.847.84-
Oct 24, 20247.537.537.537.537.53-
Oct 23, 20247.477.477.477.477.47-
Oct 22, 20247.657.657.637.637.6375
Oct 21, 20247.958.027.927.927.92990
Oct 18, 20247.687.807.687.807.801,006
Oct 17, 20247.647.647.647.647.64-
Oct 16, 20247.567.567.567.567.56-
Oct 15, 20247.677.677.677.677.67-
Oct 14, 20247.787.787.777.777.772,500
Oct 11, 20247.837.937.837.937.93580
Oct 10, 20247.727.727.627.627.62700
Oct 9, 20247.487.487.487.487.48-
Oct 8, 20247.467.537.467.537.531,500
Oct 7, 20247.697.697.697.697.69-
Oct 4, 20247.407.407.407.407.40-
Oct 3, 20247.687.687.687.687.68-
Oct 2, 20247.797.797.797.797.79-
Oct 1, 20247.857.857.857.857.85-
Sep 30, 20247.787.787.787.787.78-
Sep 27, 20247.417.417.417.417.41-
Sep 26, 20247.207.267.207.267.261,250
Sep 25, 20247.257.257.257.257.25-
Sep 24, 20247.257.257.257.257.25-
Sep 23, 20247.507.507.507.507.50-
Sep 20, 20247.427.427.427.427.42-
Sep 19, 20247.267.267.267.267.26-
Sep 18, 20247.207.207.207.207.20-
Sep 17, 20247.087.087.087.087.08-
Sep 16, 20246.996.996.996.996.99-
Sep 13, 20246.936.936.936.936.93-
Sep 12, 20246.896.896.896.896.89-
Sep 11, 20246.856.856.856.856.85-
Sep 10, 20247.037.037.007.007.001,500
Sep 9, 20247.107.237.107.237.23700
Sep 6, 20247.127.127.127.127.12-
Sep 5, 20247.227.227.227.227.22-
Sep 4, 20247.607.607.487.487.481,002
Sep 3, 20247.898.047.898.048.04100
Sep 2, 20247.907.907.887.897.891,500
Aug 30, 20247.767.767.767.767.76-
Aug 29, 20247.717.717.717.717.71-
Aug 28, 20247.757.757.757.757.75-
Aug 27, 20247.777.937.777.937.93500
Aug 26, 20248.028.028.028.028.02210
Aug 23, 20247.577.577.577.577.57-
Aug 22, 20247.717.717.707.707.70700
Aug 21, 20247.777.777.777.777.77-
Aug 20, 20248.058.188.058.058.052,450
Aug 19, 20247.678.047.678.048.04400
Aug 16, 20247.637.757.637.757.75600
Aug 15, 20247.517.657.517.657.65250
Aug 14, 20247.527.527.507.507.50300
Aug 13, 20247.177.177.177.177.17-
Aug 12, 20247.117.307.117.307.3011,500
Aug 9, 20247.177.177.177.177.17-
Aug 8, 20247.017.207.017.207.20165
Aug 7, 20247.377.377.367.367.361,500
Aug 6, 20247.847.907.827.907.903,230
Aug 5, 20248.188.188.188.188.18-
Aug 2, 20249.089.089.089.089.08-
Aug 1, 202410.8410.849.129.129.122,500
Jul 31, 202410.6010.6510.6010.6310.63240
Jul 30, 202410.8410.8410.8410.8410.84-
Jul 29, 202411.0711.0711.0711.0711.07-
Jul 26, 202410.8110.8410.8110.8410.84475
Jul 25, 202410.9710.9710.9710.9710.97-
Jul 24, 202411.0911.0911.0911.0911.09-
Jul 23, 202410.8510.8510.8510.8510.85-
Jul 22, 202411.0111.0110.8310.8310.831,500
Jul 19, 202411.2011.2011.2011.2011.20-
Jul 18, 202411.1111.1111.0911.0911.09250
Jul 17, 202410.8610.8610.8610.8610.86-
Jul 16, 202410.4110.4110.4110.4110.41-
Jul 15, 202410.4010.4010.4010.4010.40-
Jul 12, 202410.3510.3510.3510.3510.35-
Jul 11, 202410.1510.4510.1510.4510.451,000
Jul 10, 202410.1510.1510.1510.1510.15-
Jul 9, 20249.9710.149.9710.1410.14200
Jul 8, 20249.939.939.939.939.93-
Jul 5, 202410.2210.2210.2210.2210.22200
Jul 4, 202410.2610.2610.2610.2610.26500
Jul 3, 202410.2610.2610.2210.2210.2252
Jul 2, 202410.2210.2210.2210.2210.22-
Jul 1, 202410.4610.4610.4610.4610.46-
Jun 28, 202410.2810.2810.2810.2810.28-
Jun 27, 202410.2310.2310.2310.2310.23-
Jun 26, 202410.2410.2410.2410.2410.24-
Jun 25, 202410.3810.6010.3810.6010.6041
Jun 24, 202410.4410.4410.4410.4410.44100
Jun 21, 202410.3610.3610.3610.3610.36-
Jun 20, 202410.3810.3810.3810.3810.38-
Jun 19, 202410.3610.5210.3610.5210.52100
Jun 18, 202410.6610.6610.6610.6610.66-
Jun 17, 202410.6410.6410.6410.6410.64-
Jun 14, 202410.8910.8910.8610.8610.86300
Jun 13, 202410.9710.9710.9710.9710.97-
Jun 12, 202410.8110.8110.8110.8110.81-
Jun 11, 202410.9610.9610.9610.9610.96-
Jun 10, 202411.1011.1111.1011.1111.11100
Jun 7, 202411.1011.1011.1011.1011.10-
Jun 6, 202411.0711.0711.0711.0711.07-
Jun 5, 202411.1611.1611.1611.1611.16-
Jun 4, 202411.3311.3311.3311.3311.33-
Jun 3, 202411.2611.2611.2611.2611.26-
May 31, 202410.9410.9410.9410.9410.94-
May 30, 202410.8110.8110.8110.8110.81-
May 29, 202411.0711.0711.0711.0711.07-
May 28, 202411.2411.2411.2411.2411.24-
May 27, 202411.2611.4811.2611.4811.481
May 24, 202411.2011.2011.2011.2011.20-
May 23, 202411.5211.5211.5211.5211.52-
May 22, 202411.3211.3211.3211.3211.32-
May 21, 202411.4811.4811.4811.4811.48-
May 20, 202411.8111.8111.8111.8111.81-
May 17, 202411.9811.9811.9811.9811.98-
May 16, 202411.8812.0211.8812.0212.0275
May 15, 202411.9711.9711.9711.9711.97-
May 14, 202411.9311.9311.9311.9311.93-
May 13, 202411.9112.1511.9112.1512.15180
May 10, 202412.0112.0112.0112.0112.01-
May 9, 202411.6611.6611.6611.6611.66-
May 8, 202411.4511.4511.4511.4511.45-
May 7, 202411.4111.6211.4111.6211.62444
May 6, 202411.2711.6111.2711.6111.61444
May 3, 202411.4511.4511.4511.4511.45-
May 2, 202411.0211.0211.0211.0211.02-
Apr 30, 202411.2011.2011.2011.2011.20-

Related Tickers

GYT-R.BK Goodyear (Thailand) Public Company Limited
169.00
-5.06%
 
JVC.SG JVCKenwood Corp
6.53
+1.48%
 
AZ5.F AutoZone, Inc.
3,229.00
-0.55%
 
ORLY O'Reilly Automotive, Inc.
1,387.93
-0.81%