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

Dusseldorf - Delayed Quote EUR

Gentex Corp (GTX.DU)

18.90
-0.20
(-1.05%)
As of 7:30:58 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.2019.2018.9018.9018.90-
Apr 29, 202519.0019.1019.0019.1019.10-
Apr 28, 202518.6019.1018.6018.9018.90-
Apr 25, 202519.4019.4018.9018.9018.90-
Apr 24, 202518.9019.2018.8019.1019.10-
Apr 23, 202519.2019.4019.1019.1019.10-
Apr 22, 202518.3018.6018.3018.6018.60-
Apr 17, 202518.6018.7018.4018.7018.70-
Apr 16, 202518.3018.6018.3018.6018.60-
Apr 15, 202518.4018.6018.0018.5018.50-
Apr 14, 202518.6018.6018.5018.5018.50-
Apr 11, 202518.7018.7018.2018.4018.40-
Apr 10, 202519.7019.7018.4018.4018.40-
Apr 9, 2025 0.105647996 Dividend
Apr 9, 202518.3019.2018.3019.2019.20-
Apr 8, 202519.7019.8019.1019.1018.98-
Apr 7, 202519.4019.7019.1019.3019.18-
Apr 4, 202519.9019.9019.7019.9019.77-
Apr 3, 202520.8020.8020.2020.2020.07-
Apr 2, 202521.4021.6021.4021.6021.46-
Apr 1, 202521.2021.4021.2021.4021.27-
Mar 31, 202521.2021.2021.0021.0020.87-
Mar 28, 202521.8021.8021.4021.4021.27-
Mar 27, 202522.8022.8022.0022.0021.86-
Mar 26, 202522.4022.6022.4022.6022.46-
Mar 25, 202522.4022.6022.4022.4022.26-
Mar 24, 202521.8022.2021.8022.2022.06-
Mar 21, 202522.0022.0021.8021.8021.66-
Mar 20, 202521.6022.0021.6021.8021.66-
Mar 19, 202521.6021.8021.4021.4021.27-
Mar 18, 202521.8022.0021.8021.8021.66-
Mar 17, 202522.0022.2021.8021.8021.66-
Mar 14, 202521.6022.2021.6022.0021.86-
Mar 13, 202522.2022.2021.8021.8021.66-
Mar 12, 202522.4022.4022.2022.2022.06-
Mar 11, 202523.8023.8022.6022.6022.46-
Mar 10, 202523.0023.6022.8023.6023.45-
Mar 7, 202522.8023.2022.8023.0022.86-
Mar 6, 202522.4022.8022.2022.8022.66-
Mar 5, 202522.4022.4022.2022.4022.26-
Mar 4, 202522.8022.8022.4022.4022.26-
Mar 3, 202523.0023.2023.0023.0022.86-
Feb 28, 202523.2023.6023.0023.0022.86-
Feb 27, 202523.2023.4023.2023.2023.05-
Feb 26, 202523.2023.2022.8022.8022.66-
Feb 25, 202523.0023.2023.0023.2023.05-
Feb 24, 202523.0023.2023.0023.0022.86-
Feb 21, 202523.2023.2023.0023.0022.86-
Feb 20, 202523.0023.4022.8022.8022.66-
Feb 19, 202523.4023.6023.2023.2023.05-
Feb 18, 202523.2023.4023.2023.4023.25-
Feb 17, 202523.0023.2023.0023.2023.05-
Feb 14, 202523.0023.4023.0023.0022.86-
Feb 13, 202523.2023.4023.0023.2023.05-
Feb 12, 202523.8023.8023.4023.4023.25-
Feb 11, 202523.8024.0023.6023.6023.45-
Feb 10, 202524.0024.0024.0024.0023.85-
Feb 7, 202523.8023.8023.6023.6023.45-
Feb 6, 202524.0024.4023.8023.8023.65-
Feb 5, 202524.4024.4023.8023.8023.65-
Feb 4, 202524.0024.4024.0024.2024.05-
Feb 3, 202524.6025.0024.4024.4024.25-
Jan 31, 202527.0027.0024.8025.0024.84-
Jan 30, 202526.4027.0026.4026.8026.63-
Jan 29, 202526.4026.8026.4026.6026.43-
Jan 28, 202526.8027.0026.6026.6026.43-
Jan 27, 202526.0027.0025.8026.8026.63-
Jan 24, 202526.4026.6026.2026.2026.04-
Jan 23, 202526.6026.6026.4026.4026.23-
Jan 22, 202527.0027.0026.6026.6026.43-
Jan 21, 202526.6027.0026.6026.8026.63-
Jan 20, 202526.8026.8026.8026.8026.63-
Jan 17, 202526.4027.0026.4027.0026.83-
Jan 16, 202526.4026.4026.2026.2026.04-
Jan 15, 202526.0026.4026.0026.2026.04-
Jan 14, 202526.2026.4026.0026.0025.84-
Jan 13, 202526.0026.2025.8026.2026.04-
Jan 10, 202526.0026.0026.0026.0025.84-
Jan 9, 202526.0026.2026.0026.0025.84-
Jan 8, 2025 0.105647996 Dividend
Jan 8, 202526.4026.6026.0026.0025.84-
Jan 7, 202526.6027.0026.6026.8026.51-
Jan 6, 202526.8027.0026.8026.8026.51-
Jan 3, 202527.0027.2027.0027.2026.91-
Jan 2, 202527.6027.6027.2027.2026.91-
Dec 30, 202427.8027.8027.6027.6027.30-
Dec 27, 202428.0028.0027.6027.6027.30-
Dec 23, 202427.8028.0027.6027.8027.50-
Dec 20, 202427.8028.2027.4027.8027.50-
Dec 19, 202428.0028.0027.8027.8027.50-
Dec 18, 202428.2029.0028.2028.8028.49-
Dec 17, 202428.6028.6028.2028.2027.90-
Dec 16, 202428.8029.0028.6028.6028.29-
Dec 13, 202429.0029.0028.8028.8028.49-
Dec 12, 202429.0029.0029.0029.0028.69-
Dec 11, 202429.4029.6029.0029.0028.69-
Dec 10, 202428.8029.2028.8029.2028.89-
Dec 9, 202427.8029.0027.8028.6028.29-
Dec 6, 202427.8028.2027.8028.0027.70-
Dec 5, 202428.2028.2028.0028.0027.70-
Dec 4, 202428.4028.4028.2028.2027.90-
Dec 3, 202429.0029.0028.4028.4028.10-
Dec 2, 202428.8029.2028.8029.0028.69-
Nov 29, 202428.8029.0028.6028.6028.29-
Nov 28, 202428.8029.0028.6028.8028.49-
Nov 27, 202429.2029.2028.6028.6028.29-
Nov 26, 202429.4029.4029.0029.0028.69-
Nov 25, 202428.8029.6028.8029.4029.08-
Nov 22, 202428.2029.0028.2028.8028.49-
Nov 21, 202427.8028.0027.6028.0027.70-
Nov 20, 202427.2027.8027.2027.6027.30-
Nov 19, 202427.6027.6027.2027.2026.91-
Nov 18, 202428.4028.4027.8027.8027.50-
Nov 15, 202428.4028.4028.2028.4028.10-
Nov 14, 202428.8028.8028.8028.8028.49-
Nov 13, 202428.2029.0028.2029.0028.69-
Nov 12, 202428.0028.4028.0028.4028.10-
Nov 11, 202428.0028.6028.0028.0027.70-
Nov 8, 202428.0028.4028.0028.2027.90-
Nov 7, 202428.2028.4028.2028.2027.90-
Nov 6, 202428.6028.8028.4028.4028.10-
Nov 5, 202427.4027.6027.4027.4027.11-
Nov 4, 202427.8028.0027.6027.6027.30-
Nov 1, 202427.4028.0027.4028.0027.70-
Oct 31, 202428.4028.4027.8027.8027.50-
Oct 30, 202428.6028.6028.4028.4028.10-
Oct 29, 202428.6028.8028.6028.6028.29-
Oct 28, 202428.8028.8028.6028.6028.29-
Oct 25, 202427.2028.8027.2028.6028.29-
Oct 24, 202427.0027.6027.0027.2026.91-
Oct 23, 202426.8027.2026.8027.0026.71-
Oct 22, 202427.0027.0026.8026.8026.51-
Oct 21, 202427.2027.2027.0027.0026.71-
Oct 18, 202427.0027.4027.0027.2026.91-
Oct 17, 202426.6027.0026.6026.8026.51-
Oct 16, 202426.6027.2026.6026.8026.51-
Oct 15, 202426.8027.2026.8026.8026.51-
Oct 14, 202426.6026.6026.4026.6026.31-
Oct 11, 202426.4026.8026.4026.6026.31-
Oct 10, 202426.0026.6026.0026.6026.31-
Oct 9, 2024 0.105647996 Dividend
Oct 9, 202425.6026.0025.6026.0025.72-
Oct 8, 202426.0026.0025.8025.8025.40-
Oct 7, 202426.2026.2026.0026.0025.60-
Oct 4, 202426.2026.4026.2026.2025.80-
Oct 3, 202426.4026.4026.0026.0025.60-
Oct 2, 202426.2026.6026.2026.4026.00-
Oct 1, 202426.4026.4026.2026.4026.00-
Sep 30, 202427.4027.4026.6026.6026.19-
Sep 27, 202427.4028.2027.4027.6027.18-
Sep 26, 202427.0027.6027.0027.4026.98-
Sep 25, 202427.2027.4027.0027.0026.59-
Sep 24, 202426.8027.4026.8027.4026.98-
Sep 23, 202426.4026.8026.4026.8026.39-
Sep 20, 202426.4026.6026.4026.4026.00-
Sep 19, 202426.2026.8026.2026.6026.19-
Sep 18, 202426.2026.4026.2026.2025.80-
Sep 17, 202425.6026.4025.6026.2025.80-
Sep 16, 202426.0026.0025.6025.6025.21-
Sep 13, 202425.6026.4025.6026.2025.80-
Sep 12, 202426.4026.4026.0026.0025.60-
Sep 11, 202426.0026.2026.0026.2025.80-
Sep 10, 202426.6026.8026.2026.2025.80-
Sep 9, 202426.8027.2026.8027.0026.59-
Sep 6, 202427.2027.2027.0027.0026.59-
Sep 5, 202427.4027.4027.0027.0026.59-
Sep 4, 202427.2027.4027.2027.2026.78-
Sep 3, 202428.0028.0027.6027.6027.18-
Sep 2, 202428.0028.2028.0028.0027.57-
Aug 30, 202427.8028.2027.8027.8027.37-
Aug 29, 202427.4028.0027.4028.0027.57-
Aug 28, 202427.4027.6027.4027.4026.98-
Aug 27, 202427.8027.8027.4027.4026.98-
Aug 26, 202427.6028.2027.6028.0027.57-
Aug 23, 202427.2027.6027.2027.6027.18-
Aug 22, 202427.2027.2027.2027.2026.78-
Aug 21, 202427.0027.2027.0027.0026.59-
Aug 20, 202427.0027.2027.0027.0026.59-
Aug 19, 202426.6027.0026.6026.8026.39-
Aug 16, 202426.6026.8026.6026.6026.19-
Aug 15, 202426.0026.6026.0026.4026.00-
Aug 14, 202426.0026.2026.0026.0025.60-
Aug 13, 202425.6025.8025.6025.8025.40-
Aug 12, 202426.0026.0025.8025.8025.40-
Aug 9, 202426.0026.2026.0026.2025.80-
Aug 8, 202426.0026.4025.8026.2025.80-
Aug 7, 202426.4026.6026.2026.2025.80-
Aug 6, 202426.4026.6026.4026.4026.00-
Aug 5, 202426.8026.8026.2026.2025.80-
Aug 2, 202427.8027.8027.2027.2026.78-
Aug 1, 202428.4028.6028.0028.0027.57-
Jul 31, 202428.2028.8028.2028.8028.36-
Jul 30, 202428.6029.0028.4028.4027.96-
Jul 29, 202428.6028.6028.6028.6028.16-
Jul 26, 202430.2030.4027.8028.6028.16-
Jul 25, 202429.6030.0029.6030.0029.54-
Jul 24, 202430.2030.4030.0030.0029.54-
Jul 23, 202430.2030.6030.2030.2029.74-
Jul 22, 202430.4030.4030.2030.2029.74-
Jul 19, 202431.4031.4030.4030.4029.93-
Jul 18, 202431.6032.0031.4031.6031.12-
Jul 17, 202432.0032.0031.6031.6031.12-
Jul 16, 202431.4032.0031.4032.0031.51-
Jul 15, 202431.2031.4031.2031.4030.92-
Jul 12, 202431.2031.4031.2031.2030.72-
Jul 11, 202430.6031.4030.6031.2030.72-
Jul 10, 202430.4030.6030.4030.6030.13-
Jul 9, 202430.6030.6030.6030.6030.13-
Jul 8, 202430.6030.8030.4030.4029.93-
Jul 5, 2024 0.105647996 Dividend
Jul 5, 202430.8030.8030.6030.6030.13-
Jul 4, 202431.0031.2031.0031.0030.41-
Jul 3, 202431.2031.4031.0031.0030.41-
Jul 2, 202431.0031.4031.0031.0030.41-
Jul 1, 202431.0031.2031.0031.0030.41-
Jun 28, 202431.0031.4030.8031.0030.41-
Jun 27, 202431.0031.2031.0031.0030.41-
Jun 26, 202431.4031.4031.0031.0030.41-
Jun 25, 202431.8031.8031.4031.4030.80-
Jun 24, 202431.2032.0031.2032.0031.39-
Jun 21, 202431.2031.4031.2031.2030.60-
Jun 20, 202431.4031.6031.2031.2030.60-
Jun 19, 202431.4031.6031.4031.4030.80-
Jun 18, 202431.6031.6031.4031.6031.00-
Jun 17, 202431.4031.4031.2031.4030.80-
Jun 14, 202431.8031.8031.0031.0030.41-
Jun 13, 202431.6031.6031.4031.6031.00-
Jun 12, 202431.2031.4031.2031.4030.80-
Jun 11, 202431.4031.4031.0031.0030.41-
Jun 10, 202431.4031.4031.2031.2030.60-
Jun 7, 202431.2031.4031.2031.2030.60-
Jun 6, 202431.6031.8031.6031.6031.00-
Jun 5, 202431.4031.6031.4031.6031.00-
Jun 4, 202431.8032.2031.6031.6031.00-
Jun 3, 202432.0032.0031.8032.0031.39-
May 31, 202431.8032.0031.6031.8031.19-
May 30, 202431.2031.8031.2031.8031.19-
May 29, 202431.4031.6031.2031.4030.80-
May 28, 202431.4031.4031.2031.2030.60-
May 27, 202431.4031.6031.4031.4030.80-
May 24, 202431.0031.4031.0031.2030.60-
May 23, 202431.4031.4031.2031.2030.60-
May 22, 202431.4031.4031.4031.4030.80-
May 21, 202431.4031.6031.4031.4030.80-
May 20, 202431.6031.6031.2031.2030.60-
May 17, 202431.6031.6031.6031.6031.00-
May 16, 202431.8032.0031.6031.6031.00-
May 15, 202431.8032.0031.8031.8031.19-
May 14, 202431.8032.2031.6031.6031.00-
May 13, 202432.4032.6032.0032.0031.39-
May 10, 202432.2032.2032.0032.0031.39-
May 9, 202432.2032.2032.0032.0031.39-
May 8, 202432.0032.2031.8031.8031.19-
May 7, 202431.8032.2031.8032.0031.39-
May 6, 202431.4031.8031.4031.6031.00-
May 3, 202431.6031.8031.4031.4030.80-
May 2, 202431.4031.8031.4031.4030.80-
Apr 30, 202432.2032.2032.0032.0031.39-

Related Tickers

GMPUF Gestamp Automoción, S.A.
2.9500
0.00%
 
HGEA.MU HGears AG
1.9200
0.00%
 
HLEA.F HELLA GmbH & Co KGaA
43.00
0.00%
 
HLE.DE HELLA GmbH & Co. KGaA
88.40
+0.68%
 
FURCF Forvia SE
7.46
0.00%
 
HLLY Holley Inc.
2.1000
+0.48%
 
GPC Genuine Parts Company
117.13
-0.96%
 
GT The Goodyear Tire & Rubber Company
10.85
-1.41%