TipRanks
Go Ultimate55% OFF

Gates Industrial (76P) Historical Prices

DE:76P historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.2223.2223.2223.2223.22+0.09%0NaN
Oct 29, 202623.0023.2022.7623.2023.20+1.58%0NaN
Oct 28, 202622.8422.8422.8422.8422.84-0.35%0NaN
Oct 27, 202622.5622.9222.5622.9222.92+0.97%0NaN
Oct 26, 202622.1422.7022.1422.7022.70+3.09%0NaN
Oct 23, 202622.0222.0222.0222.0222.02-5.66%0NaN
Oct 22, 202623.3423.3423.3423.3423.34-0.93%0NaN
Oct 21, 202622.9823.5622.9823.5623.56+2.79%0NaN
Oct 20, 202622.8022.9222.8022.9222.92+0.00%0NaN
Oct 19, 202622.8222.9222.8222.9222.92-1.21%0NaN
Oct 16, 202623.2023.2023.2023.2023.20+1.31%0NaN
Oct 15, 202622.7622.9022.7622.9022.90+0.00%0NaN
Oct 14, 202622.9022.9022.9022.9022.90-0.87%0NaN
Oct 13, 202623.2423.2423.1023.1023.10-1.87%0NaN
Oct 12, 202623.5423.5423.5423.5423.54+0.09%0NaN
Oct 09, 202623.5223.5223.5223.5223.52-2.49%0NaN
Oct 08, 202624.1224.1224.1224.1224.12-0.08%0NaN
Oct 07, 202624.8024.8024.1424.1424.14-2.58%0NaN
Oct 06, 202624.5224.7824.5224.7824.78+1.64%0NaN
Oct 05, 202624.3824.3824.3824.3824.38-0.41%0NaN
Oct 02, 202623.3224.4823.3224.4824.48+4.97%0NaN
Oct 01, 202622.9423.3222.9423.3223.32+0.26%0NaN
Sep 30, 202623.2623.2623.2623.2623.26+0.52%0NaN
Sep 29, 202623.1423.1423.1423.1423.14-0.34%0NaN
Sep 28, 202623.2223.2223.2223.2223.22+0.00%0NaN
Sep 25, 202622.8223.2222.8223.2223.22+1.75%0NaN
Sep 24, 202622.8022.8222.8022.8222.82-0.78%0NaN
Sep 23, 202622.6023.0022.6023.0023.00+1.68%0NaN
Sep 22, 202621.9022.6221.9022.6222.62+2.17%0NaN
Sep 21, 202622.1022.1422.1022.1422.14+0.00%0NaN
Sep 18, 202622.1822.1822.1422.1422.14+0.45%0NaN
Sep 17, 202622.0422.0422.0422.0422.04+1.01%0NaN
Sep 16, 202621.8221.8221.8221.8221.82-0.55%0NaN
Sep 15, 202621.6621.9421.6621.9421.94+0.92%0NaN
Sep 14, 202622.2022.2021.7421.7421.74-0.55%0NaN
Sep 11, 202621.8621.8621.8621.8621.86-2.41%0NaN
Sep 10, 202622.4022.4022.4022.4022.40+0.18%0NaN
Sep 09, 202621.7622.3621.7622.3622.36+2.10%0NaN
Sep 08, 202621.8421.9021.8421.9021.90+0.27%0NaN
Sep 07, 202621.8421.8421.8421.8421.84+2.25%0NaN
Sep 04, 202621.3621.3621.3621.3621.36+0.66%0NaN
Sep 03, 202621.2221.2221.2221.2221.22+0.57%0NaN
Sep 02, 202621.1021.1021.1021.1021.10-3.03%0NaN
Sep 01, 202621.7621.7621.7621.7621.76-0.91%0NaN
Aug 31, 202621.9621.9621.9621.9621.96-1.70%0NaN
Aug 28, 202622.3422.3422.3422.3422.34-1.24%0NaN
Aug 27, 202622.6222.6222.6222.6222.62+3.01%0NaN
Aug 26, 202621.9621.9621.9621.9621.96-0.36%0NaN
Aug 25, 202622.0422.0422.0422.0422.04+0.82%0NaN
Aug 24, 202621.8621.8621.8621.8621.86+0.00%0NaN