TipRanks
GlobalData PLC (DE:YK6)
FRANKFURT:YK6
Germany Market

GlobalData (YK6) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
0.65
0.72
0.65
0.65
0.65
0.00%
0
-
Sep 24, 2026
0.66
0.66
0.65
0.65
0.65
-2.42%
0
-
Sep 23, 2026
0.67
0.67
0.66
0.67
0.66
-0.75%
0
-
Sep 22, 2026
0.66
0.67
0.66
0.67
0.67
+0.76%
0
-
Sep 21, 2026
0.67
0.67
0.66
0.67
0.66
-0.75%
0
-
Sep 18, 2026
0.65
0.67
0.64
0.67
0.67
+3.90%
0
-
Sep 17, 2026
0.64
0.65
0.64
0.65
0.64
+0.79%
0
-
Sep 16, 2026
0.63
0.64
0.63
0.64
0.64
+3.25%
0
-
Sep 15, 2026
0.65
0.65
0.62
0.62
0.62
-3.14%
0
-
Sep 14, 2026
0.70
0.70
0.60
0.64
0.64
-16.32%
0
-
Sep 11, 2026
0.77
0.77
0.75
0.77
0.76
+0.53%
0
-
Sep 10, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
-
Sep 09, 2026
0.79
0.79
0.76
0.76
0.76
-3.69%
0
-
Sep 08, 2026
0.80
0.80
0.79
0.79
0.79
-0.63%
0
-
Sep 07, 2026
0.82
0.82
0.80
0.80
0.79
-2.47%
0
-
Sep 04, 2026
0.87
0.87
0.82
0.82
0.81
-2.99%
0
-
Sep 03, 2026
0.85
0.85
0.84
0.84
0.84
+1.21%
0
-
Sep 02, 2026
0.86
0.86
0.83
0.83
0.83
-5.71%
0
-
Sep 01, 2026
0.94
0.94
0.88
0.88
0.88
-0.57%
0
-
Aug 31, 2026
0.94
0.94
0.89
0.89
0.88
-3.83%
0
-
Aug 28, 2026
0.94
0.94
0.92
0.92
0.92
+0.55%
0
-
Aug 27, 2026
0.93
0.93
0.92
0.92
0.91
-2.67%
0
-
Aug 26, 2026
0.92
0.94
0.92
0.94
0.94
+4.47%
0
0.00
Aug 25, 2026
0.94
0.94
0.90
0.90
0.90
-3.24%
0
0.00
Aug 24, 2026
0.94
0.94
0.93
0.93
0.93
+1.65%
0
0.00
Aug 21, 2026
0.93
0.93
0.92
0.92
0.91
0.00%
0
0.00
Aug 20, 2026
0.95
0.95
0.92
0.92
0.91
-2.15%
0
0.00
Aug 19, 2026
0.93
0.94
0.91
0.94
0.93
+0.54%
0
0.00
Aug 18, 2026
0.94
0.94
0.92
0.93
0.93
+1.09%
0
0.00
Aug 17, 2026
0.93
0.93
0.92
0.92
0.92
0.00%
0
0.00
Aug 14, 2026
0.92
0.93
0.92
0.92
0.92
-2.66%
0
0.00
Aug 13, 2026
0.97
0.97
0.93
0.95
0.94
0.00%
0
0.00
Aug 12, 2026
0.96
0.96
0.95
0.95
0.94
0.00%
0
0.00
Aug 11, 2026
0.96
0.96
0.94
0.95
0.94
0.00%
0
0.00
Aug 10, 2026
0.97
0.97
0.94
0.95
0.94
+0.53%
0
0.00
Aug 07, 2026
0.94
0.94
0.94
0.94
0.94
+1.08%
0
0.00
Aug 06, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
0
0.00
Aug 05, 2026
0.92
0.93
0.90
0.93
0.93
+2.21%
0
0.00
Aug 04, 2026
0.90
0.91
0.88
0.91
0.91
+1.69%
0
0.00
Aug 03, 2026
0.88
0.90
0.88
0.90
0.89
+1.71%
0
0.00
Jul 31, 2026
0.89
0.89
0.88
0.88
0.88
-1.13%
0
0.00
Jul 30, 2026
0.93
0.93
0.89
0.89
0.89
-3.80%
0
0.00
Jul 29, 2026
0.91
0.93
0.91
0.93
0.92
+3.95%
0
0.00
Jul 28, 2026
0.87
0.91
0.87
0.89
0.89
+4.12%
0
0.00
Jul 27, 2026
0.82
0.86
0.82
0.86
0.85
+5.59%
0
0.00
Jul 24, 2026
0.82
0.83
0.81
0.81
0.81
-0.62%
0
0.00
Jul 23, 2026
0.81
0.82
0.81
0.82
0.81
-0.61%
0
0.00
Jul 22, 2026
0.83
0.83
0.82
0.82
0.82
0.00%
0
0.00
Jul 21, 2026
0.84
0.84
0.82
0.82
0.82
-2.40%
0
0.00
Jul 20, 2026
0.83
0.84
0.82
0.84
0.84
+3.09%
0
0.00
Rows:
50