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

Gentex Corporation (GTX.F)

Compare
23.40
+0.20
+(0.86%)
At close: February 21 at 8:05:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202523.4023.4023.4023.4023.40-
Feb 20, 202523.2023.2023.2023.2023.20300
Feb 19, 202523.6023.6023.6023.6023.60115
Feb 18, 202523.4023.4023.4023.4023.40-
Feb 17, 202523.2023.2023.2023.2023.20-
Feb 14, 202523.2023.2023.2023.2023.20-
Feb 13, 202523.2023.2023.2023.2023.20-
Feb 12, 202524.0024.0024.0024.0024.00-
Feb 11, 202524.2024.2024.0024.0024.00240
Feb 10, 202524.2024.2024.2024.2024.20-
Feb 7, 202524.0024.0024.0024.0024.00-
Feb 6, 202524.2024.2024.2024.2024.20-
Feb 5, 202524.6024.6024.6024.6024.60-
Feb 4, 202524.4024.4024.4024.4024.40522
Feb 3, 202525.0025.0025.0025.0025.00-
Jan 31, 202527.2027.2027.2027.2027.20-
Jan 30, 202526.6026.6026.6026.6026.60-
Jan 29, 202526.8026.8026.8026.8026.80-
Jan 28, 202527.2027.2027.2027.2027.20-
Jan 27, 202526.0026.0026.0026.0026.00-
Jan 24, 202526.6026.6026.6026.6026.60-
Jan 23, 202526.8026.8026.8026.8026.80-
Jan 22, 202527.2027.2027.2027.2027.20-
Jan 21, 202526.8026.8026.8026.8026.80-
Jan 20, 202527.0027.0027.0027.0027.00-
Jan 17, 202526.6026.6026.6026.6026.60-
Jan 16, 202526.6026.6026.6026.6026.60-
Jan 15, 202526.4026.4026.4026.4026.40-
Jan 14, 202526.6026.6026.6026.6026.60-
Jan 13, 202526.2026.2026.2026.2026.20-
Jan 10, 202526.2026.2026.2026.2026.20-
Jan 9, 202526.2026.2026.2026.2026.20-
Jan 8, 2025 0.11 Dividend
Jan 8, 202526.6026.6026.6026.6026.60-
Jan 7, 202526.8026.8026.8026.8026.68-
Jan 6, 202527.2027.2027.2027.2027.08-
Jan 3, 202527.2027.2027.2027.2027.08-
Jan 2, 202527.8027.8027.8027.8027.68-
Dec 30, 202428.0028.0028.0028.0027.87-
Dec 27, 202428.2028.2028.2028.2028.07-
Dec 23, 202428.0028.0028.0028.0027.87-
Dec 20, 202428.0028.0028.0028.0027.87-
Dec 19, 202428.2028.2028.2028.2028.07-
Dec 18, 202428.4028.4028.4028.4028.27-
Dec 17, 202428.8028.8028.8028.8028.67-
Dec 16, 202429.0029.0029.0029.0028.87-
Dec 13, 202429.2029.2029.2029.2029.07-
Dec 12, 202429.2029.2029.2029.2029.07-
Dec 11, 202429.6029.6029.6029.6029.47-
Dec 10, 202429.0029.0029.0029.0028.87-
Dec 9, 202428.2028.2028.2028.2028.07-
Dec 6, 202428.0028.0028.0028.0027.87-
Dec 5, 202428.4028.4028.4028.4028.27-
Dec 4, 202428.6028.6028.6028.6028.47-
Dec 3, 202429.2029.2029.2029.2029.07-
Dec 2, 202429.0029.0029.0029.0028.87-
Nov 29, 202429.0029.0029.0029.0028.87-
Nov 28, 202429.0029.0029.0029.0028.87-
Nov 27, 202429.4029.4029.4029.4029.27-
Nov 26, 202429.6029.6029.6029.6029.47-
Nov 25, 202429.0029.0029.0029.0028.87-
Nov 22, 202428.4028.4028.4028.4028.27-
Nov 21, 202427.8027.8027.8027.8027.68-
Nov 20, 202427.4027.4027.4027.4027.28-
Nov 19, 202427.8027.8027.8027.8027.68-
Nov 18, 202428.6028.6028.6028.6028.47-
Nov 15, 202428.6028.6028.6028.6028.47-
Nov 14, 202429.0029.0029.0029.0028.87-
Nov 13, 202428.6028.6028.6028.6028.47-
Nov 12, 202428.4028.4028.4028.4028.27115
Nov 11, 202428.2028.2028.2028.2028.07-
Nov 8, 202428.2028.2028.2028.2028.07-
Nov 7, 202428.4028.4028.4028.4028.27-
Nov 6, 202428.4028.4028.4028.4028.27-
Nov 5, 202427.6027.6027.6027.6027.48-
Nov 4, 202428.0028.0028.0028.0027.87-
Nov 1, 202427.8027.8027.8027.8027.68-
Oct 31, 202428.6028.6028.6028.6028.47-
Oct 30, 202428.8028.8028.8028.8028.67-
Oct 29, 202428.8028.8028.8028.8028.67-
Oct 28, 202429.0029.0029.0029.0028.87-
Oct 25, 202427.4027.4027.4027.4027.28-
Oct 24, 202427.2027.2027.2027.2027.08-
Oct 23, 202427.0027.0027.0027.0026.88-
Oct 22, 202427.2027.2027.2027.2027.08-
Oct 21, 202427.4027.4027.4027.4027.28-
Oct 18, 202427.4027.4027.4027.4027.28-
Oct 17, 202426.8026.8026.8026.8026.68-
Oct 16, 202426.8026.8026.8026.8026.68-
Oct 15, 202427.0027.0027.0027.0026.88-
Oct 14, 202426.8026.8026.8026.8026.68-
Oct 11, 202426.6026.6026.6026.6026.48-
Oct 10, 202426.2026.2026.2026.2026.08-
Oct 9, 2024 0.11 Dividend
Oct 9, 202426.0026.0026.0026.0025.88-
Oct 8, 202426.2026.2026.2026.2025.96-
Oct 7, 202426.4026.4026.4026.4026.16-
Oct 4, 202426.4026.4026.4026.4026.16-
Oct 3, 202426.6026.6026.6026.6026.36-
Oct 2, 202426.4026.4026.4026.4026.16-
Oct 1, 202426.6026.6026.6026.6026.36-
Sep 30, 202427.6027.6027.6027.6027.35-
Sep 27, 202427.6027.6027.6027.6027.35-
Sep 26, 202427.2027.2027.2027.2026.95-
Sep 25, 202427.4027.4027.4027.4027.15-
Sep 24, 202427.0027.0027.0027.0026.76-
Sep 23, 202426.6026.6026.6026.6026.36-
Sep 20, 202426.6026.6026.6026.6026.36-
Sep 19, 202426.4026.4026.4026.4026.16-
Sep 18, 202426.4026.4026.4026.4026.16-
Sep 17, 202425.8025.8025.8025.8025.57-
Sep 16, 202426.2026.2026.2026.2025.96-
Sep 13, 202425.8025.8025.8025.8025.57-
Sep 12, 202426.6026.6026.6026.6026.36-
Sep 11, 202426.2026.2026.2026.2025.96-
Sep 10, 202426.8026.8026.8026.8026.56-
Sep 9, 202427.0027.0027.0027.0026.76-
Sep 6, 202427.4027.4027.4027.4027.15-
Sep 5, 202427.6027.6027.6027.6027.35-
Sep 4, 202427.4027.4027.4027.4027.15-
Sep 3, 202428.2028.2028.2028.2027.95-
Sep 2, 202428.2028.2028.2028.2027.95-
Aug 30, 202428.0028.0028.0028.0027.75-
Aug 29, 202427.6027.6027.6027.6027.35-
Aug 28, 202427.6027.6027.6027.6027.35-
Aug 27, 202428.0028.0028.0028.0027.75-
Aug 26, 202427.8027.8027.8027.8027.55-
Aug 23, 202427.4027.4027.4027.4027.15-
Aug 22, 202427.4027.4027.4027.4027.15-
Aug 21, 202427.2027.2027.2027.2026.95-
Aug 20, 202427.2027.2027.2027.2026.95-
Aug 19, 202426.8026.8026.8026.8026.56-
Aug 16, 202426.8026.8026.8026.8026.56-
Aug 15, 202426.2026.6026.2026.6026.3680
Aug 14, 202426.2026.2026.2026.2025.96-
Aug 13, 202425.8025.8025.8025.8025.57-
Aug 12, 202426.2026.2026.2026.2025.96-
Aug 9, 202426.2026.2026.2026.2025.96-
Aug 8, 202426.2026.2026.2026.2025.96-
Aug 7, 202426.6026.6026.6026.6026.36-
Aug 6, 202426.6026.6026.6026.6026.36-
Aug 5, 202426.8026.8026.8026.8026.56-
Aug 2, 202428.0028.0028.0028.0027.75-
Aug 1, 202428.6028.6028.6028.6028.34-
Jul 31, 202428.4028.4028.4028.4028.14-
Jul 30, 202428.8029.0028.8029.0028.7470
Jul 29, 202428.8028.8028.8028.8028.54-
Jul 26, 202430.4030.4030.4030.4030.13-
Jul 25, 202429.8029.8029.8029.8029.53-
Jul 24, 202430.4030.4030.4030.4030.13-
Jul 23, 202430.4030.4030.4030.4030.13-
Jul 22, 202430.6030.6030.6030.6030.32-
Jul 19, 202431.6031.6031.6031.6031.31-
Jul 18, 202431.8031.8031.8031.8031.51-
Jul 17, 202432.2032.2032.2032.2031.91-
Jul 16, 202431.6031.6031.6031.6031.31-
Jul 15, 202431.4031.4031.4031.4031.12-
Jul 12, 202431.4031.4031.4031.4031.12-
Jul 11, 202430.8030.8030.8030.8030.52-
Jul 10, 202430.6030.6030.6030.6030.32-
Jul 9, 202430.8030.8030.8030.8030.52-
Jul 8, 202430.8030.8030.8030.8030.52-
Jul 5, 2024 0.11 Dividend
Jul 5, 202431.0031.0031.0031.0030.72-
Jul 4, 202431.2031.2031.2031.2030.80-
Jul 3, 202431.4031.4031.4031.4031.00-
Jul 2, 202431.2031.2031.2031.2030.80175
Jul 1, 202431.2031.2031.2031.2030.80-
Jun 28, 202431.2031.2031.2031.2030.80-
Jun 27, 202431.2031.2031.2031.2030.80-
Jun 26, 202431.6031.6031.6031.6031.19-
Jun 25, 202432.0032.0032.0032.0031.59-
Jun 24, 202431.4031.4031.4031.4031.00-
Jun 21, 202431.4031.4031.4031.4031.00-
Jun 20, 202431.6031.6031.6031.6031.19-
Jun 19, 202431.6031.6031.6031.6031.19-
Jun 18, 202431.8031.8031.8031.8031.39-
Jun 17, 202431.6031.6031.6031.6031.19-
Jun 14, 202432.0032.0032.0032.0031.59-
Jun 13, 202431.8031.8031.8031.8031.39-
Jun 12, 202431.4031.4031.4031.4031.00-
Jun 11, 202431.6031.6031.6031.6031.19-
Jun 10, 202431.6031.6031.6031.6031.19-
Jun 7, 202431.4031.4031.4031.4031.00-
Jun 6, 202431.8031.8031.8031.8031.39-
Jun 5, 202431.6031.6031.6031.6031.19-
Jun 4, 202432.0032.0032.0032.0031.59-
Jun 3, 202432.2032.2032.0032.0031.59740
May 31, 202432.0032.0032.0032.0031.59-
May 30, 202431.4031.4031.4031.4031.00-
May 29, 202431.6031.6031.6031.6031.19-
May 28, 202431.6031.6031.6031.6031.19-
May 27, 202431.6031.6031.6031.6031.19-
May 24, 202431.2031.2031.2031.2030.80-
May 23, 202431.8031.8031.8031.8031.39-
May 22, 202431.6031.6031.6031.6031.19-
May 21, 202431.6031.6031.6031.6031.19-
May 20, 202431.8031.8031.8031.8031.39-
May 17, 202431.8031.8031.8031.8031.39-
May 16, 202432.0032.0032.0032.0031.59-
May 15, 202432.0032.0032.0032.0031.59-
May 14, 202432.0032.0032.0032.0031.59-
May 13, 202432.6032.6032.6032.6032.18-
May 10, 202432.4032.4032.4032.4031.98-
May 9, 202432.4032.4032.4032.4031.98-
May 8, 202432.2032.2032.2032.2031.79-
May 7, 202432.0032.0032.0032.0031.59-
May 6, 202431.6031.6031.6031.6031.19-
May 3, 202431.8031.8031.8031.8031.39-
May 2, 202431.6031.6031.6031.6031.19-
Apr 30, 202432.4032.6032.4032.6032.1830
Apr 29, 202432.4032.4032.4032.4031.98-
Apr 26, 202432.4032.4032.4032.4031.98-
Apr 25, 202432.6032.6032.6032.6032.18-
Apr 24, 202432.4032.4032.4032.4031.98-
Apr 23, 202432.0032.0032.0032.0031.59-
Apr 22, 202431.8031.8031.8031.8031.39-
Apr 19, 202431.2031.2031.2031.2030.80-
Apr 18, 202431.4031.4031.4031.4031.00-
Apr 17, 202431.6031.6031.6031.6031.19-
Apr 16, 202431.8031.8031.8031.8031.39-
Apr 15, 202432.2032.2032.2032.2031.79-
Apr 12, 202432.2032.2032.2032.2031.79-
Apr 11, 202432.6032.6032.6032.6032.18-
Apr 10, 202433.2033.2033.2033.2032.77-
Apr 9, 202433.0033.0033.0033.0032.58-
Apr 8, 202433.0033.0033.0033.0032.58-
Apr 5, 202432.8032.8032.8032.8032.38-
Apr 4, 2024 0.11 Dividend
Apr 4, 202433.2033.2033.2033.2032.77-
Apr 3, 202433.6033.6033.6033.6033.05-
Apr 2, 202433.6033.6033.6033.6033.05-
Mar 28, 202433.4033.6033.4033.6033.05300
Mar 27, 202433.2033.2033.2033.2032.66-
Mar 26, 202433.0033.0033.0033.0032.46-
Mar 25, 202433.4033.4033.4033.4032.85-
Mar 22, 202433.6033.6033.6033.6033.05-
Mar 21, 202433.4033.4033.4033.4032.85-
Mar 20, 202433.2033.2033.2033.2032.66-
Mar 19, 202433.2033.2033.2033.2032.66-
Mar 18, 202432.8032.8032.6032.6032.07586
Mar 15, 202432.8032.8032.8032.8032.26-
Mar 14, 202432.8033.0032.8033.0032.46300
Mar 13, 202433.0033.0033.0033.0032.46-
Mar 12, 202433.0033.0033.0033.0032.46-
Mar 11, 202433.0033.0033.0033.0032.46-
Mar 8, 202433.8033.8033.8033.8033.25-
Mar 7, 202433.8033.8033.8033.8033.25-
Mar 6, 202434.0034.0034.0034.0033.44-
Mar 5, 202434.0034.0034.0034.0033.44-
Mar 4, 202433.8034.2033.8034.2033.64440
Mar 1, 202433.8033.8033.8033.8033.25-
Feb 29, 202433.6033.6033.6033.6033.05-
Feb 28, 202433.6034.0033.6034.0033.44586
Feb 27, 202433.0033.0033.0033.0032.46-
Feb 26, 202433.2033.2033.2033.2032.66-
Feb 23, 202433.0033.0033.0033.0032.46-
Feb 22, 202432.6032.6032.6032.6032.07-
Feb 21, 202432.4032.4032.4032.4031.87-

Related Tickers

VSA2.SG Valeo SA
11.04
-0.14%
 
SNSGF Sense Technologies, Inc.
0.0001
0.00%
 
VBX.BE Voltabox AG
2.7100
+2.65%
 
DUELL.HE Duell Oyj
6.66
+0.30%
 
MEKO.ST Meko AB (publ)
125.40
-0.63%
 
VBG-B.ST VBG Group AB (publ)
338.50
+1.80%
 
VBX.F Voltabox AG
2.7000
+3.85%
 
MCHA.F Michelin
33.46
-1.12%
 
ZIL2.DE ElringKlinger AG
4.1800
+1.46%
 
0819.HK TIANNENG POWER
8.300
+5.73%