Gecina

GFCP
🏛️ germany →
84.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 122.15 122.15 121.95 122.05 0.0M
2021-12-29 122.60 122.60 121.90 121.90 0.0M
2021-12-28 121.75 122.35 121.65 122.25 0.0M
2021-12-27 120.35 121.85 120.35 121.50 0.0M
2021-12-23 119.80 120.80 119.75 120.70 0.0M
2021-12-22 119.85 119.85 118.80 119.05 0.0M
2021-12-21 119.50 119.50 119.05 119.05 0.0M
2021-12-20 119.05 119.05 117.65 118.20 0.0M
2021-12-17 117.05 119.55 117.05 119.55 0.0M
2021-12-16 119.20 119.25 117.85 117.95 0.0M
2021-12-15 117.50 118.45 117.50 117.70 0.0M
2021-12-14 117.55 118.45 117.15 117.35 0.0M
2021-12-13 118.05 118.05 116.80 117.05 0.0M
2021-12-10 116.85 117.35 116.80 117.05 0.0M
2021-12-09 116.75 118.20 116.75 117.00 0.0M
2021-12-08 117.75 117.90 116.50 116.50 0.0M
2021-12-07 118.40 118.85 118.20 118.20 0.0M
2021-12-06 116.50 117.65 116.40 117.65 0.0M
2021-12-03 116.90 117.45 115.45 115.45 0.0M
2021-12-02 115.60 116.15 114.80 116.10 0.0M
2021-12-01 119.35 119.35 114.80 114.80 0.0M
2021-11-30 118.00 119.45 118.00 119.45 0.0M
2021-11-29 120.85 120.85 119.70 119.70 0.0M
2021-11-26 118.30 118.30 118.30 118.30 0.0M
2021-11-25 119.80 122.60 119.80 122.60 0.0M
2021-11-24 119.25 119.80 119.10 119.80 0.0M
2021-11-23 118.15 119.50 118.15 119.50 0.0M
2021-11-22 119.85 120.30 118.10 118.10 0.0M
2021-11-19 120.50 120.50 120.05 120.05 0.0M
2021-11-18 120.70 120.70 120.60 120.60 0.0M
2021-11-17 121.70 122.40 120.95 120.95 0.0M
2021-11-16 121.10 122.20 121.10 122.20 0.0M
2021-11-15 121.35 122.25 121.35 121.35 0.0M
2021-11-12 120.55 121.50 120.50 121.50 0.0M
2021-11-11 120.95 121.60 120.50 120.50 0.0M
2021-11-10 122.35 122.70 121.45 121.85 0.0M
2021-11-09 122.95 122.95 122.15 122.60 0.0M
2021-11-08 124.50 124.55 124.50 124.55 0.0M
2021-11-05 122.80 124.80 122.80 124.80 0.0M
2021-11-04 119.05 122.80 119.05 122.80 0.0M
2021-11-03 118.45 118.60 117.10 118.60 0.0M
2021-11-02 118.55 119.40 118.50 118.60 0.0M
2021-11-01 120.85 120.85 118.85 118.90 0.0M
2021-10-29 123.20 123.20 120.85 120.85 0.0M
2021-10-28 121.55 123.30 121.55 123.30 0.0M
2021-10-27 121.40 122.70 121.20 122.65 0.0M
2021-10-26 120.35 121.70 120.20 121.40 0.0M
2021-10-25 122.05 122.05 120.60 120.60 0.0M
2021-10-22 121.55 122.10 121.15 122.00 0.0M
2021-10-21 119.70 121.50 119.70 121.50 0.0M
2021-10-20 120.10 120.10 118.85 119.70 0.0M
2021-10-19 119.50 120.40 119.40 120.35 0.0M
2021-10-18 120.75 120.75 118.85 119.55 0.0M
2021-10-15 118.95 118.95 118.95 118.95 0.0M
2021-10-14 118.70 118.75 117.60 117.60 0.0M
2021-10-13 117.15 118.95 117.15 118.15 0.0M
2021-10-12 116.55 117.15 116.55 117.15 0.0M
2021-10-11 117.20 117.20 116.55 116.55 0.0M
2021-10-08 116.30 117.55 116.30 117.55 0.0M
2021-10-07 117.35 117.35 116.65 116.65 0.0M
2021-10-06 116.10 116.10 115.65 115.65 0.0M
2021-10-05 118.25 118.25 117.05 117.05 0.0M
2021-10-04 118.25 118.25 117.85 117.85 0.0M
2021-10-01 116.30 118.20 116.30 118.20 0.0M
2021-09-30 118.50 118.50 116.80 116.80 0.0M
2021-09-29 119.10 119.75 119.10 119.75 0.0M
2021-09-28 122.80 122.80 119.05 119.10 0.0M
2021-09-27 122.00 123.65 122.00 122.70 0.0M
2021-09-24 123.25 123.40 122.45 122.45 0.0M
2021-09-23 122.55 123.85 122.55 123.65 0.0M
2021-09-22 123.30 124.50 122.90 122.90 0.0M
2021-09-21 122.45 123.30 122.45 123.00 0.0M
2021-09-20 123.60 123.60 120.95 122.70 0.0M
2021-09-17 122.75 125.15 122.75 123.30 0.0M
2021-09-16 122.50 123.30 122.30 122.40 0.0M
2021-09-15 123.90 123.90 122.45 122.70 0.0M
2021-09-14 124.75 124.75 123.45 123.75 0.0M
2021-09-13 123.60 124.50 123.60 124.50 0.0M
2021-09-10 126.45 126.45 123.55 123.55 0.0M
2021-09-09 125.10 127.15 125.10 127.10 0.0M
2021-09-08 127.60 127.60 125.00 125.00 0.0M
2021-09-07 127.65 128.75 127.65 128.40 0.0M
2021-09-06 128.30 128.30 127.70 127.70 0.0M
2021-09-03 129.45 130.25 129.00 129.00 0.0M
2021-09-02 131.00 131.40 129.95 129.95 0.0M
2021-09-01 131.50 132.55 131.50 132.10 0.0M
2021-08-31 131.80 132.15 130.35 130.75 0.0M
2021-08-30 131.60 131.95 131.35 131.85 0.0M
2021-08-27 128.90 131.80 128.90 131.80 0.0M
2021-08-26 129.70 129.70 128.95 129.30 0.0M
2021-08-25 130.35 130.85 129.70 129.70 0.0M
2021-08-24 131.05 131.15 129.95 129.95 0.0M
2021-08-23 131.75 131.95 131.35 131.40 0.0M
2021-08-20 132.10 132.60 131.75 132.30 0.0M
2021-08-19 132.60 133.30 132.05 132.05 0.0M
2021-08-18 133.15 134.15 133.15 134.05 0.0M
2021-08-17 135.00 135.00 133.15 133.15 0.0M
2021-08-16 134.70 135.75 134.50 135.00 0.0M
2021-08-13 133.95 135.30 133.70 135.25 0.0M
2021-08-12 134.00 135.00 133.40 133.40 0.0M
2021-08-11 133.30 134.15 133.10 134.15 0.0M
2021-08-10 133.35 134.40 133.35 133.60 0.0M
2021-08-09 135.00 135.45 133.15 133.15 0.0M
2021-08-06 134.35 134.35 133.45 133.90 0.0M
2021-08-05 133.40 134.50 133.40 133.90 0.0M
2021-08-04 133.45 133.45 133.40 133.40 0.0M
2021-08-03 133.55 134.05 133.25 133.25 0.0M
2021-08-02 133.85 134.85 133.85 134.15 0.0M
2021-07-30 133.15 134.10 133.10 134.10 0.0M
2021-07-29 134.05 134.05 133.55 133.60 0.0M
2021-07-28 133.30 134.35 133.25 134.00 0.0M
2021-07-27 133.70 133.70 132.90 132.90 0.0M
2021-07-26 132.85 133.80 132.55 133.80 0.0M
2021-07-23 134.20 138.00 132.55 133.55 0.0M
2021-07-22 134.55 135.05 134.05 134.10 0.0M
2021-07-21 131.55 134.35 131.55 134.35 0.0M
2021-07-20 129.50 132.10 129.50 131.85 0.0M
2021-07-19 131.40 131.40 129.00 129.10 0.0M
2021-07-16 130.30 132.05 130.30 131.85 0.0M
2021-07-15 131.50 131.50 129.50 129.95 0.0M
2021-07-14 133.35 133.35 131.40 131.40 0.0M
2021-07-13 135.25 135.25 133.55 133.55 0.0M
2021-07-12 132.45 135.15 132.25 135.15 0.0M
2021-07-09 129.75 133.00 129.75 132.85 0.0M
2021-07-08 129.75 130.00 129.20 129.20 0.0M
2021-07-07 130.00 130.70 129.85 130.05 0.0M
2021-07-06 129.30 129.75 129.20 129.25 0.0M
2021-07-05 129.35 129.65 128.75 129.40 0.0M
2021-07-02 126.65 129.10 126.65 129.10 0.0M
2021-07-01 126.75 126.75 126.75 126.75 0.0M
2021-06-30 129.55 129.65 128.50 128.50 0.0M
2021-06-29 130.90 131.35 129.95 129.95 0.0M
2021-06-28 133.10 133.10 130.85 130.85 0.0M
2021-06-25 133.75 133.75 132.75 133.10 0.0M
2021-06-24 133.05 133.90 133.05 133.70 0.0M
2021-06-23 133.75 133.75 133.35 133.35 0.0M
2021-06-22 133.45 134.20 133.10 133.80 0.0M
2021-06-21 131.05 132.55 130.85 132.55 0.0M
2021-06-18 132.05 133.55 131.65 131.65 0.0M
2021-06-17 132.35 132.95 131.85 132.25 0.0M
2021-06-16 135.20 135.20 133.75 133.95 0.0M
2021-06-15 135.80 135.80 134.95 134.95 0.0M
2021-06-14 133.95 135.60 133.95 135.40 0.0M
2021-06-11 134.40 134.95 133.85 134.25 0.0M
2021-06-10 135.45 135.50 134.55 134.55 0.0M
2021-06-09 135.60 136.15 135.10 136.15 0.0M
2021-06-08 134.20 135.85 134.20 135.75 0.0M
2021-06-07 132.85 134.75 132.35 134.75 0.0M
2021-06-04 131.95 133.15 131.95 132.75 0.0M
2021-06-03 132.90 132.90 131.55 132.25 0.0M
2021-06-02 131.40 132.25 131.40 132.25 0.0M
2021-06-01 130.35 131.95 130.35 131.95 0.0M
2021-05-31 131.40 131.65 130.60 130.60 0.0M
2021-05-28 130.45 132.00 130.45 130.85 0.0M
2021-05-27 130.15 130.95 130.15 130.55 0.0M
2021-05-26 129.20 130.50 129.15 130.50 0.0M
2021-05-25 130.00 130.35 129.65 129.95 0.0M
2021-05-21 128.70 128.70 127.60 128.20 0.0M
2021-05-20 128.60 128.60 128.20 128.20 0.0M
2021-05-19 127.65 128.75 127.55 127.70 0.0M
2021-05-18 128.60 128.60 127.40 128.50 0.0M
2021-05-17 128.75 129.80 128.45 128.45 0.0M
2021-05-14 127.65 128.40 127.20 128.40 0.0M
2021-05-13 128.00 128.00 126.50 127.40 0.0M
2021-05-12 129.50 129.50 128.90 128.90 0.0M
2021-05-11 129.05 129.90 129.05 129.50 0.0M
2021-05-10 127.85 130.05 127.70 130.05 0.0M
2021-05-07 127.50 127.60 127.20 127.55 0.0M
2021-05-06 125.70 126.90 125.70 126.90 0.0M
2021-05-05 126.75 126.75 125.55 125.75 0.0M
2021-05-04 123.80 126.10 123.80 126.00 0.0M
2021-05-03 121.65 124.40 121.65 124.40 0.0M
2021-04-30 123.10 123.10 121.15 121.15 0.0M
2021-04-29 122.35 123.55 122.35 123.35 0.0M
2021-04-28 122.30 123.10 122.30 122.50 0.0M
2021-04-27 121.65 122.40 121.55 122.40 0.0M
2021-04-26 120.25 122.60 120.25 121.30 0.0M
2021-04-23 122.00 122.25 120.25 120.25 0.0M
2021-04-22 122.35 122.70 121.80 122.70 0.0M
2021-04-21 123.95 124.35 122.80 122.80 0.0M
2021-04-20 122.90 123.50 122.40 123.50 0.0M
2021-04-19 120.45 122.95 120.45 122.95 0.0M
2021-04-16 120.60 121.50 120.55 120.95 0.0M
2021-04-15 119.80 121.05 119.80 120.55 0.0M
2021-04-14 120.40 121.05 119.45 119.45 0.0M
2021-04-13 119.60 121.20 119.55 121.20 0.0M
2021-04-12 119.65 120.75 119.55 119.55 0.0M
2021-04-09 120.40 120.40 119.70 120.00 0.0M
2021-04-08 119.90 120.35 119.10 120.35 0.0M
2021-04-07 118.90 120.80 118.90 119.90 0.0M
2021-04-06 119.15 120.05 119.10 119.10 0.0M
2021-04-01 118.25 119.15 118.25 118.50 0.0M
2021-03-31 117.30 118.50 117.20 117.30 0.0M
2021-03-30 117.20 118.20 117.20 118.20 0.0M
2021-03-29 118.30 118.40 117.60 117.60 0.0M
2021-03-26 118.80 119.00 118.30 119.00 0.0M
2021-03-25 119.70 119.70 116.30 118.20 0.0M
2021-03-24 119.30 120.10 119.20 120.10 0.0M
2021-03-23 118.90 119.60 118.80 119.50 0.0M
2021-03-22 120.90 120.90 118.40 118.40 0.0M
2021-03-19 117.60 119.80 117.60 119.80 0.0M
2021-03-18 119.10 119.10 118.70 118.90 0.0M
2021-03-17 118.90 119.00 118.20 118.70 0.0M
2021-03-16 117.90 120.10 117.90 119.00 0.0M
2021-03-15 118.30 118.70 117.40 117.60 0.0M
2021-03-12 116.70 117.70 116.40 117.60 0.0M
2021-03-11 116.80 117.40 116.20 117.40 0.0M
2021-03-10 115.40 116.80 115.40 116.20 0.0M
2021-03-09 115.90 117.20 115.90 116.60 0.0M
2021-03-08 115.90 116.50 114.90 116.30 0.0M
2021-03-05 114.40 114.40 113.80 114.30 0.0M
2021-03-04 113.00 116.00 113.00 115.40 0.0M
2021-03-03 115.10 115.20 113.50 113.70 0.0M
2021-03-02 116.80 118.40 116.80 117.00 0.0M
2021-03-01 115.70 118.20 115.70 116.90 0.0M
2021-02-26 114.70 114.70 113.70 114.40 0.0M
2021-02-25 116.10 117.10 115.90 115.90 0.0M
2021-02-24 115.00 115.80 114.60 114.70 0.0M
2021-02-23 112.40 114.80 112.30 114.80 0.0M
2021-02-22 113.10 113.10 111.70 112.60 0.0M
2021-02-19 118.30 118.30 112.10 113.20 0.0M
2021-02-18 119.80 119.80 117.70 117.70 0.0M
2021-02-17 116.90 117.30 116.70 117.30 0.0M
2021-02-16 118.20 118.30 116.90 116.90 0.0M
2021-02-15 117.80 117.80 117.00 117.50 0.0M
2021-02-12 118.20 119.50 117.80 117.80 0.0M
2021-02-11 121.00 121.00 118.20 118.50 0.0M
2021-02-10 120.70 120.80 119.60 120.80 0.0M
2021-02-09 119.70 120.20 118.80 120.20 0.0M
2021-02-08 120.50 120.50 119.80 119.80 0.0M
2021-02-05 119.40 119.90 119.20 119.90 0.0M
2021-02-04 119.60 119.60 119.00 119.30 0.0M
2021-02-03 119.60 121.30 119.00 119.10 0.0M
2021-02-02 119.70 120.00 118.80 120.00 0.0M
2021-02-01 117.20 118.60 117.20 118.30 0.0M
2021-01-29 116.60 117.60 116.60 117.60 0.0M
2021-01-28 116.40 117.50 115.50 117.30 0.0M
2021-01-27 116.60 118.60 116.00 116.60 0.0M
2021-01-26 116.10 117.20 116.10 117.10 0.0M
2021-01-25 117.10 117.10 114.90 115.60 0.0M
2021-01-22 117.10 117.10 116.20 116.20 0.0M
2021-01-21 120.60 120.60 117.90 118.00 0.0M
2021-01-20 120.60 121.30 120.20 120.50 0.0M
2021-01-19 121.70 122.70 120.20 120.20 0.0M
2021-01-18 121.60 123.70 121.60 122.40 0.0M
2021-01-15 124.40 124.40 120.80 121.00 0.0M
2021-01-14 121.70 125.80 121.70 125.30 0.0M
2021-01-13 121.40 122.00 121.30 121.30 0.0M
2021-01-12 123.20 123.20 120.60 121.40 0.0M
2021-01-11 124.10 124.20 122.80 122.80 0.0M
2021-01-08 125.60 125.70 123.00 123.10 0.0M
2021-01-07 126.60 126.60 124.80 124.80 0.0M
2021-01-06 128.30 128.30 126.40 126.40 0.0M
2021-01-05 125.10 126.90 125.10 126.60 0.0M
2021-01-04 125.70 128.60 125.70 126.10 0.0M