Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GEKTERNAB2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 92.4463 | 0.45 | 0.48% | 92.0002 | 92.70 | 92.0002 | 13,700,000 |
| May 30 2024 | 92.0001 | -0.59 | -0.64% | 92.55 | 92.55 | 92.0001 | 10,400,000 |
| May 29 2024 | 92.5935 | 0.09 | 0.10% | 92.60 | 92.60 | 92.59 | 2,000,000 |
| May 28 2024 | 92.50 | 0.15 | 0.16% | 92.60 | 92.60 | 92.00 | 2,700,000 |
| May 27 2024 | 92.35 | -0.34 | -0.37% | 92.85 | 92.999 | 92.35 | 3,300,000 |
| May 24 2024 | 92.69 | -0.01 | -0.01% | 92.50 | 92.85 | 92.50 | 5,800,000 |
| May 23 2024 | 92.70 | 0.09 | 0.10% | 92.70 | 92.70 | 92.60 | 8,400,000 |
| May 22 2024 | 92.61 | -0.39 | -0.42% | 92.9999 | 92.9999 | 92.60 | 13,100,000 |
| May 21 2024 | 92.9999 | -0.30 | -0.32% | 93.00 | 93.20 | 92.85 | 14,900,000 |
| May 20 2024 | 93.2999 | 0.30 | 0.32% | 92.81 | 93.4998 | 91.61 | 15,800,000 |
| May 17 2024 | 92.9999 | 0.05 | 0.05% | 92.94 | 92.9999 | 92.60 | 2,600,000 |
| May 16 2024 | 92.95 | 0.35 | 0.38% | 92.9999 | 92.9999 | 92.25 | 1,400,000 |
| May 15 2024 | 92.60 | 0.40 | 0.43% | 92.10 | 92.60 | 92.0144 | 5,000,000 |
| May 14 2024 | 92.20 | 0.20 | 0.22% | 92.55 | 92.55 | 91.86 | 6,500,000 |
| May 13 2024 | 92.00 | -1.02 | -1.10% | 92.60 | 92.60 | 91.61 | 6,200,000 |
| May 10 2024 | 93.021 | 1.02 | 1.11% | 92.4996 | 93.021 | 92.4996 | 2,800,000 |
| May 09 2024 | 92.00 | 0.00 | 0.00% | 92.30 | 92.30 | 91.85 | 4,100,000 |
| May 08 2024 | 92.00 | 0.01 | 0.01% | 92.00 | 92.30 | 92.00 | 1,000,000 |
| May 02 2024 | 91.9925 | -0.31 | -0.33% | 92.00 | 92.30 | 91.75 | 7,300,000 |
| Apr 30 2024 | 92.30 | 0.30 | 0.33% | 92.20 | 92.50 | 92.00 | 5,200,000 |
| Apr 29 2024 | 92.00 | 0.00 | 0.00% | 92.50 | 92.50 | 91.70 | 2,300,000 |
| Apr 26 2024 | 92.00 | -0.20 | -0.22% | 92.80 | 92.80 | 91.60 | 7,700,000 |
| Apr 25 2024 | 92.2001 | 0.20 | 0.22% | 92.00 | 93.07 | 91.60 | 6,700,000 |
| Apr 24 2024 | 92.00 | 0.15 | 0.16% | 92.00 | 92.00 | 91.80 | 2,800,000 |
| Apr 23 2024 | 91.85 | 0.28 | 0.31% | 92.1999 | 92.1999 | 91.60 | 16,800,000 |
| Apr 22 2024 | 91.5656 | -0.28 | -0.31% | 92.00 | 92.00 | 91.55 | 21,500,000 |
| Apr 19 2024 | 91.85 | -0.15 | -0.16% | 92.10 | 92.375 | 91.85 | 7,800,000 |
| Apr 18 2024 | 92.00 | -0.10 | -0.10% | 92.20 | 92.25 | 92.00 | 5,000,000 |
| Apr 17 2024 | 92.0959 | 0.10 | 0.10% | 92.00 | 92.25 | 91.85 | 12,500,000 |
| Apr 16 2024 | 92.00 | -0.05 | -0.05% | 92.05 | 92.30 | 92.00 | 9,800,000 |
| Apr 15 2024 | 92.05 | -0.35 | -0.38% | 92.3999 | 92.40 | 92.00 | 14,000,000 |
| Apr 12 2024 | 92.3999 | 0.10 | 0.11% | 92.40 | 92.40 | 92.3999 | 1,500,000 |
| Apr 11 2024 | 92.30 | -0.30 | -0.32% | 92.25 | 92.40 | 92.10 | 6,900,000 |
| Apr 10 2024 | 92.60 | -0.20 | -0.22% | 92.70 | 92.70 | 92.10 | 2,500,000 |
| Apr 09 2024 | 92.80 | -0.30 | -0.32% | 93.499 | 93.499 | 92.80 | 1,800,000 |
| Apr 08 2024 | 93.10 | -0.15 | -0.16% | 93.40 | 93.40 | 93.01 | 3,600,000 |
| Apr 05 2024 | 93.25 | 0.01 | 0.01% | 93.00 | 93.25 | 92.50 | 3,300,000 |
| Apr 04 2024 | 93.24 | 0.00 | 0.00% | 93.39 | 93.39 | 93.00 | 2,600,000 |
| Apr 03 2024 | 93.24 | 0.00 | 0.00% | 93.24 | 93.25 | 92.84 | 3,700,000 |
| Apr 02 2024 | 93.24 | 0.04 | 0.04% | 93.25 | 93.25 | 92.80 | 8,500,000 |
| Mar 28 2024 | 93.20 | -0.05 | -0.05% | 93.00 | 93.25 | 93.00 | 1,500,000 |
| Mar 27 2024 | 93.25 | 0.25 | 0.27% | 93.25 | 93.25 | 93.25 | 1,300,000 |
| Mar 26 2024 | 92.9999 | 0.15 | 0.16% | 93.00 | 93.00 | 92.9999 | 1,200,000 |
| Mar 22 2024 | 92.85 | 0.25 | 0.27% | 93.00 | 93.00 | 92.30 | 2,800,000 |
| Mar 21 2024 | 92.60 | -0.39 | -0.42% | 93.20 | 93.20 | 92.201 | 5,700,000 |
| Mar 20 2024 | 92.987 | -0.01 | -0.01% | 93.00 | 93.50 | 92.50 | 19,700,000 |
| Mar 19 2024 | 93.00 | 0.70 | 0.76% | 92.65 | 93.00 | 92.10 | 6,100,000 |
| Mar 15 2024 | 92.30 | -0.13 | -0.14% | 92.65 | 92.70 | 92.30 | 7,100,000 |
| Mar 14 2024 | 92.43 | -0.77 | -0.83% | 92.80 | 93.00 | 92.00 | 17,100,000 |
| Mar 13 2024 | 93.20 | 0.20 | 0.22% | 93.30 | 93.35 | 93.20 | 4,400,000 |
| Mar 12 2024 | 92.9999 | 0.25 | 0.27% | 93.00 | 93.00 | 92.50 | 1,800,000 |
| Mar 11 2024 | 92.75 | 0.34 | 0.37% | 92.65 | 92.75 | 92.65 | 3,000,000 |
| Mar 08 2024 | 92.41 | -0.39 | -0.42% | 92.90 | 92.90 | 92.25 | 12,100,000 |
| Mar 07 2024 | 92.80 | 0.10 | 0.11% | 92.80 | 92.80 | 92.50 | 5,800,000 |
| Mar 06 2024 | 92.70 | -0.15 | -0.16% | 92.83 | 92.83 | 92.35 | 12,000,000 |
| Mar 05 2024 | 92.85 | 0.10 | 0.11% | 92.80 | 92.85 | 92.80 | 4,000,000 |
