MCE - Delayed Quote EUR

Gestamp Automoción, S.A. (GEST.MC)

Compare
2.6550 +0.1000 (+3.91%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.5500 2.6550 2.5500 2.6550 2.6550 1,067,410
Nov 14, 2024 2.4500 2.5700 2.4400 2.5550 2.5550 1,116,599
Nov 13, 2024 2.4250 2.4600 2.4150 2.4500 2.4500 1,906,524
Nov 12, 2024 2.5400 2.5650 2.4450 2.4450 2.4450 2,346,958
Nov 11, 2024 2.5600 2.6100 2.5400 2.5900 2.5900 1,355,582
Nov 8, 2024 2.6200 2.6200 2.5400 2.5400 2.5400 1,551,132
Nov 7, 2024 2.5350 2.6100 2.5300 2.6000 2.6000 1,763,271
Nov 6, 2024 2.6500 2.6500 2.4700 2.5150 2.5150 4,411,155
Nov 5, 2024 2.6900 2.6950 2.6750 2.6950 2.6950 719,153
Nov 4, 2024 2.6850 2.7250 2.6850 2.6950 2.6950 455,776
Nov 1, 2024 2.7000 2.7050 2.6800 2.6950 2.6950 534,382
Oct 31, 2024 2.7000 2.7150 2.6850 2.7000 2.7000 782,234
Oct 30, 2024 2.7100 2.7650 2.7000 2.7100 2.7100 2,342,966
Oct 29, 2024 2.7400 2.7850 2.7150 2.7150 2.7150 1,278,002
Oct 28, 2024 2.7500 2.7650 2.7100 2.7500 2.7500 1,298,926
Oct 25, 2024 2.7150 2.7500 2.6900 2.7400 2.7400 1,339,104
Oct 24, 2024 2.7100 2.7750 2.7100 2.7200 2.7200 835,776
Oct 23, 2024 2.7800 2.7800 2.7000 2.7250 2.7250 791,818
Oct 22, 2024 2.7600 2.7600 2.6950 2.7150 2.7150 592,221
Oct 21, 2024 2.7550 2.7800 2.7400 2.7500 2.7500 665,303
Oct 18, 2024 2.6900 2.7800 2.6900 2.7600 2.7600 1,539,542
Oct 17, 2024 2.7050 2.7300 2.6900 2.6950 2.6950 2,933,003
Oct 16, 2024 2.7100 2.7400 2.7000 2.7100 2.7100 497,079
Oct 15, 2024 2.7000 2.7500 2.6850 2.7400 2.7400 609,784
Oct 14, 2024 2.7050 2.7250 2.6800 2.7100 2.7100 363,110
Oct 11, 2024 2.7100 2.7300 2.6900 2.7100 2.7100 357,971
Oct 10, 2024 2.7150 2.7150 2.6750 2.7000 2.7000 284,850
Oct 9, 2024 2.6550 2.7100 2.6500 2.7000 2.7000 234,283
Oct 8, 2024 2.6900 2.6900 2.6500 2.6650 2.6650 424,243
Oct 7, 2024 2.7600 2.7600 2.6700 2.7100 2.7100 469,442
Oct 4, 2024 2.6850 2.7600 2.6800 2.7500 2.7500 522,489
Oct 3, 2024 2.6850 2.7150 2.6500 2.6800 2.6800 344,111
Oct 2, 2024 2.7050 2.7100 2.6700 2.6900 2.6900 640,457
Oct 1, 2024 2.7550 2.7900 2.7150 2.7250 2.7250 545,280
Sep 30, 2024 2.8300 2.8500 2.7600 2.7650 2.7650 905,336
Sep 27, 2024 2.8100 2.8600 2.8050 2.8500 2.8500 669,403
Sep 26, 2024 2.6700 2.8150 2.6700 2.8000 2.8000 916,356
Sep 25, 2024 2.7100 2.7300 2.6450 2.6500 2.6500 523,074
Sep 24, 2024 2.7100 2.7650 2.6950 2.7000 2.7000 950,102
Sep 23, 2024 2.6400 2.7050 2.6100 2.6900 2.6900 638,517
Sep 20, 2024 2.6800 2.7000 2.6200 2.6250 2.6250 842,239
Sep 19, 2024 2.6650 2.7100 2.6650 2.6850 2.6850 550,359
Sep 18, 2024 2.6100 2.6400 2.5950 2.6250 2.6250 320,689
Sep 17, 2024 2.5250 2.6200 2.5250 2.6100 2.6100 419,427
Sep 16, 2024 2.5900 2.5900 2.5200 2.5350 2.5350 436,814
Sep 13, 2024 2.5250 2.5950 2.5000 2.5850 2.5850 760,240
Sep 12, 2024 2.4900 2.5050 2.4650 2.4850 2.4850 381,722
Sep 11, 2024 2.4950 2.5100 2.4600 2.4750 2.4750 345,791
Sep 10, 2024 2.5200 2.5250 2.4600 2.4750 2.4750 741,014
Sep 9, 2024 2.5550 2.5850 2.5200 2.5250 2.5250 300,970
Sep 6, 2024 2.6200 2.6250 2.5500 2.5500 2.5500 338,619
Sep 5, 2024 2.6050 2.6700 2.5900 2.6300 2.6300 512,864
Sep 4, 2024 2.6100 2.6200 2.5850 2.6000 2.6000 269,965
Sep 3, 2024 2.6550 2.6700 2.6200 2.6250 2.6250 248,145
Sep 2, 2024 2.6350 2.6650 2.5950 2.6400 2.6400 233,702
Aug 30, 2024 2.6250 2.6550 2.6200 2.6350 2.6350 377,076
Aug 29, 2024 2.6200 2.6350 2.6050 2.6150 2.6150 135,245
Aug 28, 2024 2.6500 2.6500 2.6100 2.6100 2.6100 165,753
Aug 27, 2024 2.6450 2.6450 2.6250 2.6300 2.6300 281,196
Aug 26, 2024 2.6300 2.6600 2.5950 2.6350 2.6350 302,850
Aug 23, 2024 2.6100 2.6200 2.5600 2.6150 2.6150 254,288
Aug 22, 2024 2.5600 2.5750 2.5400 2.5550 2.5550 175,194
Aug 21, 2024 2.5500 2.5700 2.5300 2.5650 2.5650 226,117
Aug 20, 2024 2.6300 2.6300 2.5250 2.5300 2.5300 329,071
Aug 19, 2024 2.5650 2.6000 2.5550 2.5900 2.5900 292,597
Aug 16, 2024 2.5600 2.5700 2.5300 2.5600 2.5600 267,499
Aug 15, 2024 2.5150 2.5650 2.5100 2.5500 2.5500 136,453
Aug 14, 2024 2.5400 2.5750 2.5100 2.5100 2.5100 240,045
Aug 13, 2024 2.5400 2.5400 2.5100 2.5400 2.5400 208,425
Aug 12, 2024 2.5150 2.5500 2.5150 2.5300 2.5300 227,936
Aug 9, 2024 2.5600 2.5750 2.5200 2.5350 2.5350 249,830
Aug 8, 2024 2.5400 2.5800 2.5200 2.5550 2.5550 310,152
Aug 7, 2024 2.5350 2.6200 2.5250 2.5600 2.5600 558,691
Aug 6, 2024 2.5650 2.5700 2.4800 2.5200 2.5200 644,542
Aug 5, 2024 2.5050 2.5450 2.4400 2.5400 2.5400 990,034
Aug 2, 2024 2.5800 2.6100 2.5350 2.5500 2.5500 594,511
Aug 1, 2024 2.6800 2.6800 2.5900 2.6000 2.6000 595,880
Jul 31, 2024 2.6000 2.6900 2.5900 2.6800 2.6800 485,309
Jul 30, 2024 2.6500 2.6500 2.5200 2.6000 2.6000 1,579,610
Jul 29, 2024 2.6950 2.7000 2.6250 2.6350 2.6350 406,655
Jul 26, 2024 2.6700 2.6950 2.6550 2.6650 2.6650 272,982
Jul 25, 2024 2.6600 2.6700 2.6100 2.6650 2.6650 515,841
Jul 24, 2024 2.6500 2.7000 2.6500 2.6550 2.6550 366,978
Jul 23, 2024 2.6800 2.6850 2.6500 2.6600 2.6600 292,324
Jul 22, 2024 2.6700 2.6950 2.6550 2.6850 2.6850 354,780
Jul 19, 2024 2.7050 2.7200 2.6450 2.6450 2.6450 827,713
Jul 18, 2024 2.7100 2.7500 2.7100 2.7100 2.7100 193,112
Jul 17, 2024 2.7400 2.7400 2.7150 2.7150 2.7150 272,184
Jul 16, 2024 2.7250 2.7550 2.7150 2.7400 2.7400 312,118
Jul 15, 2024 2.8150 2.8150 2.7350 2.7450 2.7450 325,082
Jul 12, 2024 2.8200 2.8200 2.7800 2.8000 2.8000 279,845
Jul 11, 2024 2.7800 2.8150 2.7450 2.8000 2.8000 420,275
Jul 10, 2024 2.7300 2.7700 2.7250 2.7550 2.7550 427,027
Jul 9, 2024 2.8400 2.8400 2.7100 2.7150 2.7150 1,252,254
Jul 8, 2024 2.8800 2.9000 2.8500 2.8600 2.8600 490,821
Jul 5, 2024 2.8650 2.8900 2.8400 2.8800 2.8800 483,506
Jul 4, 2024 2.8250 2.8750 2.8100 2.8650 2.8650 843,390
Jul 3, 2024 2.6850 2.8000 2.6800 2.8000 2.8000 793,085
Jul 2, 2024 2.6600 2.6750 2.6200 2.6600 2.6600 823,505
Jul 1, 2024 0.0773 Dividend
Jul 1, 2024 2.7500 2.7700 2.6600 2.6600 2.6600 738,601
Jun 28, 2024 2.7750 2.8000 2.7600 2.7800 2.7027 449,790
Jun 27, 2024 2.7550 2.7800 2.7300 2.7750 2.6978 578,879
Jun 26, 2024 2.8200 2.8200 2.7250 2.7300 2.6541 875,223
Jun 25, 2024 2.8700 2.8700 2.8000 2.8000 2.7221 652,105
Jun 24, 2024 2.8500 2.8750 2.8450 2.8700 2.7902 275,616
Jun 21, 2024 2.9050 2.9050 2.8350 2.8350 2.7562 438,574
Jun 20, 2024 2.8800 2.9000 2.8450 2.8950 2.8145 327,228
Jun 19, 2024 2.8800 2.8800 2.8500 2.8550 2.7756 231,240
Jun 18, 2024 2.9200 2.9200 2.8600 2.8650 2.7853 254,130
Jun 17, 2024 2.8550 2.9050 2.8300 2.9050 2.8242 334,522
Jun 14, 2024 2.8900 2.8900 2.8050 2.8250 2.7464 711,300
Jun 13, 2024 2.9500 2.9550 2.8900 2.9000 2.8194 651,476
Jun 12, 2024 2.9400 2.9800 2.9200 2.9600 2.8777 288,757
Jun 11, 2024 2.9700 2.9700 2.9250 2.9300 2.8485 465,076
Jun 10, 2024 2.9850 2.9900 2.9600 2.9700 2.8874 252,568
Jun 7, 2024 3.0350 3.0350 2.9600 2.9800 2.8971 636,813
Jun 6, 2024 3.0450 3.0700 3.0150 3.0250 2.9409 359,126
Jun 5, 2024 3.0000 3.0500 2.9750 3.0300 2.9457 636,367
Jun 4, 2024 3.0600 3.0950 2.9750 2.9900 2.9069 618,380
Jun 3, 2024 2.9000 3.0900 2.9000 3.0600 2.9749 1,559,322
May 31, 2024 2.8500 2.8800 2.8250 2.8800 2.7999 638,690
May 30, 2024 2.8250 2.8700 2.8250 2.8500 2.7708 331,486
May 29, 2024 2.8650 2.8750 2.8300 2.8300 2.7513 440,999
May 28, 2024 2.9000 2.9250 2.8650 2.8850 2.8048 232,805
May 27, 2024 2.8950 2.9150 2.8850 2.8900 2.8096 195,875
May 24, 2024 2.8600 2.9000 2.8350 2.8750 2.7951 358,726
May 23, 2024 2.8900 2.9150 2.8600 2.8650 2.7853 297,585
May 22, 2024 2.9200 2.9200 2.8800 2.8800 2.7999 386,102
May 21, 2024 3.0050 3.0050 2.9250 2.9250 2.8437 482,987
May 20, 2024 3.0400 3.0500 3.0000 3.0000 2.9166 255,902
May 17, 2024 3.0650 3.0650 3.0100 3.0300 2.9457 191,539
May 16, 2024 3.0400 3.0700 3.0150 3.0550 2.9701 380,718
May 15, 2024 3.0300 3.0600 3.0150 3.0400 2.9555 449,230
May 14, 2024 3.0250 3.0450 3.0050 3.0200 2.9360 465,326
May 13, 2024 2.9350 3.0350 2.9200 2.9800 2.8971 570,541
May 10, 2024 2.9000 2.9350 2.8150 2.9000 2.8194 1,128,001
May 9, 2024 3.0400 3.0400 3.0000 3.0100 2.9263 153,508
May 8, 2024 3.0000 3.0300 2.9800 3.0150 2.9312 413,248
May 7, 2024 2.9500 3.0000 2.9400 2.9950 2.9117 486,172
May 6, 2024 2.9400 2.9600 2.9000 2.9350 2.8534 359,702
May 3, 2024 2.9200 2.9400 2.8850 2.9100 2.8291 315,714
May 2, 2024 2.8350 2.9200 2.8250 2.9100 2.8291 277,194
Apr 30, 2024 2.9100 2.9100 2.8000 2.8200 2.7416 340,947
Apr 29, 2024 2.8350 2.9150 2.8100 2.8950 2.8145 533,599
Apr 26, 2024 2.7800 2.8250 2.7650 2.8050 2.7270 240,747
Apr 25, 2024 2.8000 2.8100 2.7500 2.7650 2.6881 327,062
Apr 24, 2024 2.8200 2.8300 2.7750 2.8100 2.7319 299,298
Apr 23, 2024 2.8200 2.8200 2.7850 2.8050 2.7270 293,077
Apr 22, 2024 2.7900 2.8350 2.7800 2.8150 2.7367 283,575
Apr 19, 2024 2.7700 2.7800 2.7400 2.7800 2.7027 351,752
Apr 18, 2024 2.7400 2.7800 2.7200 2.7750 2.6978 500,395
Apr 17, 2024 2.7800 2.7950 2.7450 2.7450 2.6687 557,147
Apr 16, 2024 2.8500 2.8550 2.7700 2.7850 2.7076 743,056
Apr 15, 2024 2.9000 2.9100 2.8650 2.8650 2.7853 369,116
Apr 12, 2024 2.9400 2.9400 2.9000 2.9050 2.8242 287,445
Apr 11, 2024 2.9050 2.9350 2.8850 2.9200 2.8388 341,063
Apr 10, 2024 2.9150 2.9350 2.8900 2.9050 2.8242 850,435
Apr 9, 2024 2.9100 2.9450 2.9000 2.9150 2.8339 338,991
Apr 8, 2024 2.9200 2.9600 2.9000 2.9050 2.8242 478,779
Apr 5, 2024 2.9300 2.9450 2.9050 2.9200 2.8388 241,052
Apr 4, 2024 2.9500 2.9650 2.9200 2.9550 2.8728 485,749
Apr 3, 2024 2.9450 2.9550 2.9000 2.9550 2.8728 573,536
Apr 2, 2024 2.9800 3.0050 2.9100 2.9300 2.8485 471,224
Mar 28, 2024 2.9800 2.9940 2.9600 2.9800 2.8971 363,359
Mar 27, 2024 2.9000 2.9600 2.9000 2.9580 2.8758 495,447
Mar 26, 2024 2.9200 2.9340 2.9000 2.9100 2.8291 418,039
Mar 25, 2024 2.9260 2.9260 2.8920 2.9160 2.8349 326,260
Mar 22, 2024 2.8980 2.9400 2.8980 2.9200 2.8388 303,433
Mar 21, 2024 2.9060 2.9280 2.8900 2.9020 2.8213 412,684
Mar 20, 2024 2.9300 2.9500 2.8600 2.8960 2.8155 609,889
Mar 19, 2024 2.8960 2.9000 2.8560 2.8760 2.7960 290,433
Mar 18, 2024 2.9000 2.9360 2.8920 2.8960 2.8155 291,513
Mar 15, 2024 2.8800 2.9100 2.8580 2.8900 2.8096 914,533
Mar 14, 2024 2.8820 2.9180 2.8620 2.8720 2.7921 361,156
Mar 13, 2024 2.8900 2.9000 2.8680 2.8900 2.8096 590,033
Mar 12, 2024 2.8400 2.9060 2.8220 2.8780 2.7980 369,318
Mar 11, 2024 2.8500 2.8620 2.8140 2.8240 2.7455 325,110
Mar 8, 2024 2.8640 2.8840 2.8200 2.8660 2.7863 296,226
Mar 7, 2024 2.8300 2.8580 2.8040 2.8560 2.7766 412,658
Mar 6, 2024 2.8500 2.8780 2.8180 2.8360 2.7571 650,422
Mar 5, 2024 2.8820 2.9060 2.8260 2.8460 2.7669 690,678
Mar 4, 2024 2.9740 2.9820 2.8740 2.8820 2.8019 527,158
Mar 1, 2024 2.9520 3.0060 2.9380 2.9600 2.8777 556,890
Feb 29, 2024 3.0460 3.0540 2.9220 2.9300 2.8485 1,097,683
Feb 28, 2024 3.2280 3.2300 2.9600 3.0540 2.9691 2,352,898
Feb 27, 2024 3.1680 3.1800 3.1220 3.1800 3.0916 566,508
Feb 26, 2024 3.1000 3.1380 3.0580 3.1380 3.0507 469,721
Feb 23, 2024 3.1520 3.1520 3.0520 3.0900 3.0041 454,166
Feb 22, 2024 3.1200 3.1860 3.1180 3.1460 3.0585 484,051
Feb 21, 2024 3.1000 3.1120 3.0540 3.0980 3.0119 1,012,261
Feb 20, 2024 3.0400 3.0660 3.0380 3.0600 2.9749 245,169
Feb 19, 2024 3.0520 3.0960 3.0340 3.0440 2.9594 280,711
Feb 16, 2024 3.0800 3.0940 3.0640 3.0800 2.9944 253,599
Feb 15, 2024 3.0400 3.0780 3.0300 3.0480 2.9632 313,457
Feb 14, 2024 3.0600 3.0700 3.0320 3.0320 2.9477 241,408
Feb 13, 2024 3.0740 3.0980 3.0500 3.0800 2.9944 802,493
Feb 12, 2024 3.0420 3.0800 3.0360 3.0480 2.9632 353,868
Feb 9, 2024 3.0640 3.0840 3.0100 3.0220 2.9380 403,560
Feb 8, 2024 3.0800 3.1100 3.0780 3.0780 2.9924 262,906
Feb 7, 2024 3.1100 3.1200 3.0660 3.0660 2.9807 219,300
Feb 6, 2024 3.0900 3.1120 3.0560 3.1100 3.0235 374,622
Feb 5, 2024 3.1080 3.1280 3.0680 3.0800 2.9944 403,001
Feb 2, 2024 3.1200 3.1880 3.0940 3.1000 3.0138 523,257
Feb 1, 2024 3.0680 3.1140 3.0560 3.1000 3.0138 316,994
Jan 31, 2024 3.1600 3.1600 3.0680 3.0840 2.9982 654,701
Jan 30, 2024 3.1140 3.1300 3.0740 3.0820 2.9963 509,330
Jan 29, 2024 3.1420 3.1420 3.0980 3.1220 3.0352 273,969
Jan 26, 2024 3.1600 3.1600 3.1180 3.1480 3.0605 360,213
Jan 25, 2024 3.1000 3.1340 3.0660 3.1200 3.0332 574,545
Jan 24, 2024 3.1060 3.1320 3.0720 3.1040 3.0177 768,080
Jan 23, 2024 3.0900 3.1000 3.0620 3.0720 2.9866 785,223
Jan 22, 2024 3.0620 3.1060 3.0580 3.0740 2.9885 486,626
Jan 19, 2024 3.0600 3.1040 3.0020 3.0380 2.9535 1,049,034
Jan 18, 2024 3.1260 3.1260 3.0460 3.0460 2.9613 915,142
Jan 17, 2024 3.1500 3.1560 3.0900 3.1000 3.0138 772,360
Jan 16, 2024 3.2100 3.2400 3.1600 3.1720 3.0838 833,610
Jan 15, 2024 3.2160 3.2500 3.2020 3.2140 3.1246 503,483
Jan 12, 2024 3.2900 3.3040 3.2240 3.2240 3.1344 465,232
Jan 11, 2024 3.3300 3.3720 3.2860 3.2860 3.1946 350,167
Jan 10, 2024 3.3500 3.3500 3.3200 3.3200 3.2277 379,169
Jan 9, 2024 3.4000 3.4000 3.3380 3.3600 3.2666 282,906
Jan 8, 2024 0.0700 Dividend
Jan 8, 2024 3.3900 3.3940 3.3200 3.3900 3.2957 560,654
Jan 5, 2024 3.4600 3.4780 3.4060 3.4400 3.2763 422,560
Jan 4, 2024 3.4420 3.5060 3.4380 3.4880 3.3220 295,525
Jan 3, 2024 3.5400 3.5420 3.4160 3.4200 3.2572 649,837
Jan 2, 2024 3.5480 3.6120 3.5100 3.5600 3.3906 250,460
Dec 29, 2023 3.5320 3.5960 3.5080 3.5080 3.3411 268,830
Dec 28, 2023 3.5460 3.5980 3.5120 3.5320 3.3639 264,247
Dec 27, 2023 3.4980 3.5480 3.4800 3.5280 3.3601 307,381
Dec 22, 2023 3.5000 3.5380 3.4720 3.4720 3.3068 125,755
Dec 21, 2023 3.4980 3.5340 3.4840 3.5260 3.3582 311,833
Dec 20, 2023 3.5000 3.5360 3.4760 3.5360 3.3677 350,668
Dec 19, 2023 3.4420 3.4860 3.4380 3.4760 3.3106 268,471
Dec 18, 2023 3.4800 3.5020 3.4320 3.4720 3.3068 338,972
Dec 15, 2023 3.4800 3.5460 3.4760 3.4760 3.3106 314,663
Dec 14, 2023 3.4160 3.5460 3.4160 3.4780 3.3125 1,107,858
Dec 13, 2023 3.4000 3.4280 3.3520 3.3520 3.1925 346,559
Dec 12, 2023 3.4700 3.4880 3.3880 3.3880 3.2268 447,281
Dec 11, 2023 3.5040 3.5160 3.4700 3.4860 3.3201 169,372
Dec 8, 2023 3.5000 3.5200 3.4740 3.5000 3.3334 196,047
Dec 7, 2023 3.4500 3.4840 3.4280 3.4640 3.2992 313,511
Dec 6, 2023 3.4300 3.4960 3.4300 3.4600 3.2953 333,058
Dec 5, 2023 3.4500 3.4700 3.3800 3.4360 3.2725 867,015
Dec 4, 2023 3.5500 3.5880 3.5100 3.5160 3.3487 231,361
Dec 1, 2023 3.5200 3.5580 3.5120 3.5440 3.3753 281,777
Nov 30, 2023 3.5480 3.5600 3.4780 3.5200 3.3525 550,193
Nov 29, 2023 3.4980 3.5840 3.4740 3.5080 3.3411 535,958
Nov 28, 2023 3.4500 3.4580 3.3900 3.4120 3.2496 509,133
Nov 27, 2023 3.5500 3.5500 3.4560 3.4560 3.2915 1,765,638
Nov 24, 2023 3.5400 3.6800 3.5240 3.5340 3.3658 508,025
Nov 23, 2023 3.4000 3.4700 3.3960 3.4640 3.2992 203,546
Nov 22, 2023 3.4260 3.4680 3.4000 3.4000 3.2382 387,594
Nov 21, 2023 3.5000 3.5500 3.4260 3.4260 3.2630 601,897
Nov 20, 2023 3.6200 3.6260 3.4900 3.5140 3.3468 479,999
Nov 17, 2023 3.5300 3.6480 3.5300 3.6180 3.4458 354,660
Nov 16, 2023 3.5620 3.6220 3.5500 3.5900 3.4192 352,959
Nov 15, 2023 3.5620 3.6360 3.5340 3.5920 3.4211 403,426

Related Tickers