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
2022-12-30 94.95 96.10 94.95 96.10 0.0M
2022-12-29 93.95 96.20 93.95 96.10 0.0M
2022-12-28 93.70 95.20 93.65 94.90 0.0M
2022-12-27 93.80 95.10 93.80 94.60 0.0M
2022-12-23 93.70 95.10 93.70 94.55 0.0M
2022-12-22 93.70 94.60 93.70 93.95 0.0M
2022-12-21 91.65 94.70 91.65 94.60 0.0M
2022-12-20 92.95 92.95 91.95 92.10 0.0M
2022-12-19 93.50 94.60 93.50 94.60 0.0M
2022-12-16 97.05 97.50 93.55 94.15 0.0M
2022-12-15 96.60 98.20 96.60 97.00 0.0M
2022-12-14 95.95 98.00 95.95 98.00 0.0M
2022-12-13 94.35 97.65 94.35 96.65 0.0M
2022-12-12 95.10 95.55 94.60 94.65 0.0M
2022-12-09 94.90 96.20 94.90 96.20 0.0M
2022-12-08 94.65 95.70 94.25 94.80 0.0M
2022-12-07 94.70 95.50 94.40 95.50 0.0M
2022-12-06 94.60 95.75 94.60 95.45 0.0M
2022-12-05 94.60 95.95 94.60 95.75 0.0M
2022-12-02 93.45 95.45 93.45 95.15 0.0M
2022-12-01 93.25 94.50 93.25 94.25 0.0M
2022-11-30 94.35 95.55 92.80 92.85 0.0M
2022-11-29 94.50 95.10 94.25 94.85 0.0M
2022-11-28 94.45 95.35 93.80 94.80 0.0M
2022-11-25 95.60 96.25 95.00 95.60 0.0M
2022-11-24 95.00 97.00 95.00 96.55 0.0M
2022-11-23 95.30 95.75 95.25 95.45 0.0M
2022-11-22 95.35 96.35 95.30 95.80 0.0M
2022-11-21 94.45 95.80 94.45 95.80 0.0M
2022-11-18 94.05 95.30 94.05 95.30 0.0M
2022-11-17 94.30 95.75 93.80 94.75 0.0M
2022-11-16 96.30 96.75 94.30 94.45 0.0M
2022-11-15 95.95 97.20 95.95 97.10 0.0M
2022-11-14 97.15 97.15 95.80 96.35 0.0M
2022-11-11 96.80 98.40 96.80 97.80 0.0M
2022-11-10 91.25 96.65 91.15 96.65 0.0M
2022-11-09 91.00 92.30 91.00 92.30 0.0M
2022-11-08 91.55 92.55 91.55 92.15 0.0M
2022-11-07 90.45 93.00 90.45 92.35 0.0M
2022-11-04 88.90 91.65 88.90 91.05 0.0M
2022-11-03 89.20 89.65 87.50 88.65 0.0M
2022-11-02 91.15 91.15 90.25 90.85 0.0M
2022-11-01 90.65 92.30 90.65 91.50 0.0M
2022-10-31 89.95 90.05 89.30 89.60 0.0M
2022-10-28 89.45 89.60 88.55 89.60 0.0M
2022-10-27 88.35 90.35 88.30 90.30 0.0M
2022-10-26 89.45 89.45 88.20 88.55 0.0M
2022-10-25 84.90 88.90 84.90 88.90 0.0M
2022-10-24 83.20 84.45 82.90 84.30 0.0M
2022-10-21 84.35 84.65 81.90 82.75 0.0M
2022-10-20 82.40 85.20 82.25 85.20 0.0M
2022-10-19 85.15 85.15 82.60 82.85 0.0M
2022-10-18 84.55 85.40 83.20 85.05 0.0M
2022-10-17 80.65 83.80 80.55 83.80 0.0M
2022-10-14 79.55 80.85 79.55 80.85 0.0M
2022-10-13 76.85 78.35 76.65 78.35 0.0M
2022-10-12 78.70 78.70 77.45 77.50 0.0M
2022-10-11 78.75 79.20 78.35 78.80 0.0M
2022-10-10 78.85 80.40 78.85 79.00 0.0M
2022-10-07 80.35 80.80 79.75 79.75 0.0M
2022-10-06 80.90 81.25 80.30 80.30 0.0M
2022-10-05 83.15 83.15 80.40 80.40 0.0M
2022-10-04 83.20 83.55 83.15 83.15 0.0M
2022-10-03 79.70 82.60 79.55 82.60 0.0M
2022-09-30 77.10 80.45 77.10 80.45 0.0M
2022-09-29 79.10 79.10 76.05 77.00 0.0M
2022-09-28 75.70 78.75 74.35 78.75 0.0M
2022-09-27 78.90 78.90 76.90 76.90 0.0M
2022-09-26 80.55 80.55 78.55 78.85 0.0M
2022-09-23 83.30 83.30 81.15 81.30 0.0M
2022-09-22 85.55 85.65 83.00 83.00 0.0M
2022-09-21 85.70 86.50 85.70 86.50 0.0M
2022-09-20 90.00 90.10 85.85 86.10 0.0M
2022-09-19 90.15 90.15 88.95 89.55 0.0M
2022-09-16 87.20 90.60 86.50 90.60 0.0M
2022-09-15 88.05 88.15 87.15 87.85 0.0M
2022-09-14 88.85 89.40 88.20 88.40 0.0M
2022-09-13 93.80 93.85 89.80 89.80 0.0M
2022-09-12 92.50 93.55 92.50 93.55 0.0M
2022-09-09 90.85 92.00 90.85 92.00 0.0M
2022-09-08 91.05 91.40 91.05 91.30 0.0M
2022-09-07 89.50 91.00 89.45 90.60 0.0M
2022-09-06 90.20 90.80 89.85 90.80 0.0M
2022-09-05 87.55 90.60 87.55 90.60 0.0M
2022-09-02 87.35 89.60 87.35 89.60 0.0M
2022-09-01 88.30 88.35 86.75 87.55 0.0M
2022-08-31 90.45 90.50 88.85 88.85 0.0M
2022-08-30 91.25 91.25 89.65 89.65 0.0M
2022-08-29 89.35 90.30 88.85 90.30 0.0M
2022-08-26 91.30 91.90 90.15 90.15 0.0M
2022-08-25 91.20 91.60 91.10 91.10 0.0M
2022-08-24 91.35 91.35 91.15 91.30 0.0M
2022-08-23 91.80 92.50 91.50 91.65 0.0M
2022-08-22 92.85 93.30 91.50 91.90 0.0M
2022-08-19 95.95 95.95 93.40 93.40 0.0M
2022-08-18 95.35 96.25 95.35 96.10 0.0M
2022-08-17 99.15 99.15 94.95 95.00 0.0M
2022-08-16 100.00 100.00 98.75 98.90 0.0M
2022-08-15 100.10 100.10 99.00 99.65 0.0M
2022-08-12 99.05 99.50 98.75 99.45 0.0M
2022-08-11 100.50 100.50 98.50 98.55 0.0M
2022-08-10 96.40 99.95 96.40 99.95 0.0M
2022-08-09 97.05 97.90 96.65 96.75 0.0M
2022-08-08 96.70 97.60 96.70 97.60 0.0M
2022-08-05 97.80 97.80 96.15 96.20 0.0M
2022-08-04 98.40 98.40 97.50 97.55 0.0M
2022-08-03 97.80 98.50 97.80 98.00 0.0M
2022-08-02 97.35 97.70 97.10 97.70 0.0M
2022-08-01 99.45 99.45 97.90 97.90 0.0M
2022-07-29 99.60 100.60 99.60 100.60 0.0M
2022-07-28 97.00 98.10 97.00 98.10 0.0M
2022-07-27 96.95 96.95 95.95 96.25 0.0M
2022-07-26 97.05 97.10 96.15 96.55 0.0M
2022-07-25 98.00 99.25 97.10 97.15 0.0M
2022-07-22 92.35 98.90 91.95 98.90 0.0M
2022-07-21 93.25 93.30 92.70 92.70 0.0M
2022-07-20 92.65 94.30 92.65 93.60 0.0M
2022-07-19 90.30 93.20 90.30 93.10 0.0M
2022-07-18 90.20 91.35 90.20 90.50 0.0M
2022-07-15 87.90 89.30 87.10 89.30 0.0M
2022-07-14 87.95 88.00 86.85 87.15 0.0M
2022-07-13 87.00 88.75 87.00 88.40 0.0M
2022-07-12 86.05 87.15 85.95 87.10 0.0M
2022-07-11 88.30 88.30 87.35 87.70 0.0M
2022-07-08 89.55 89.85 89.15 89.50 0.0M
2022-07-07 88.85 89.25 88.70 89.25 0.0M
2022-07-06 86.30 87.65 86.25 87.55 0.0M
2022-07-05 86.40 86.75 84.85 84.85 0.0M
2022-07-04 88.30 88.50 85.35 85.35 0.0M
2022-07-01 87.65 87.65 87.50 87.50 0.0M
2022-06-30 90.20 90.20 88.55 88.55 0.0M
2022-06-29 96.05 96.05 91.40 91.40 0.0M
2022-06-28 94.40 96.35 94.40 96.35 0.0M
2022-06-27 93.60 93.90 93.60 93.90 0.0M
2022-06-24 93.55 93.55 93.10 93.10 0.0M
2022-06-23 97.80 97.80 92.95 92.95 0.0M
2022-06-22 95.80 98.45 95.80 98.45 0.0M
2022-06-21 97.55 97.55 97.25 97.25 0.0M
2022-06-20 97.05 97.05 96.40 96.90 0.0M
2022-06-17 96.45 96.45 96.45 96.45 0.0M
2022-06-16 97.55 97.55 94.60 94.60 0.0M
2022-06-15 96.25 97.20 96.25 97.20 0.0M
2022-06-14 98.50 98.50 98.50 98.50 0.0M
2022-06-13 102.30 102.30 97.50 97.60 0.0M
2022-06-10 104.60 104.60 103.20 103.20 0.0M
2022-06-09 107.50 107.50 107.50 107.50 0.0M
2022-06-08 109.80 109.80 107.70 107.70 0.0M
2022-06-07 107.30 109.70 107.30 109.70 0.0M
2022-06-06 107.00 107.00 107.00 107.00 0.0M
2022-06-03 105.80 106.50 105.80 106.50 0.0M
2022-06-02 108.00 108.00 104.80 104.80 0.0M
2022-06-01 109.70 110.20 109.70 110.20 0.0M
2022-05-31 108.60 110.50 108.60 110.50 0.0M
2022-05-30 109.30 109.30 109.10 109.10 0.0M
2022-05-27 107.20 107.20 107.20 107.20 0.0M
2022-05-26 105.10 106.10 105.10 106.10 0.0M
2022-05-25 106.10 106.20 106.10 106.20 0.0M
2022-05-24 106.30 106.30 105.60 105.60 0.0M
2022-05-23 106.90 107.00 106.90 107.00 0.0M
2022-05-20 105.00 105.00 103.80 103.80 0.0M
2022-05-19 105.30 105.40 105.30 105.40 0.0M
2022-05-18 106.50 107.00 106.50 107.00 0.0M
2022-05-17 108.00 108.00 106.50 106.50 0.0M
2022-05-16 104.00 106.50 104.00 106.50 0.0M
2022-05-13 103.10 104.20 103.10 104.20 0.0M
2022-05-12 102.10 102.10 102.10 102.10 0.0M
2022-05-11 102.80 102.80 102.00 102.00 0.0M
2022-05-10 102.00 102.00 102.00 102.00 0.0M
2022-05-09 103.00 103.00 102.60 102.80 0.0M
2022-05-06 106.30 106.30 103.70 103.70 0.0M
2022-05-05 108.30 108.30 107.00 107.00 0.0M
2022-05-04 106.70 107.50 106.70 107.50 0.0M
2022-05-03 107.10 107.10 107.10 107.10 0.0M
2022-05-02 107.10 107.10 105.80 105.80 0.0M
2022-04-29 110.20 110.20 107.60 107.60 0.0M
2022-04-28 110.60 110.60 108.50 108.50 0.0M
2022-04-27 109.30 109.60 109.30 109.60 0.0M
2022-04-26 111.20 111.20 111.20 111.20 0.0M
2022-04-25 109.40 111.50 109.40 109.90 0.0M
2022-04-22 111.40 112.20 111.40 112.20 0.0M
2022-04-21 110.80 114.10 110.70 113.60 0.0M
2022-04-20 109.70 110.30 109.70 110.30 0.0M
2022-04-19 111.30 111.90 110.90 110.90 0.0M
2022-04-14 111.30 111.30 111.10 111.10 0.0M
2022-04-13 110.30 110.80 110.20 110.80 0.0M
2022-04-12 110.60 110.60 110.00 110.00 0.0M
2022-04-11 109.70 111.80 109.70 111.80 0.0M
2022-04-08 110.10 110.60 110.10 110.60 0.0M
2022-04-07 108.90 109.40 108.90 109.40 0.0M
2022-04-06 110.20 110.20 109.50 109.50 0.0M
2022-04-05 114.70 114.70 110.40 110.40 0.0M
2022-04-04 115.00 115.20 115.00 115.20 0.0M
2022-04-01 114.00 115.00 114.00 115.00 0.0M
2022-03-31 114.65 114.75 114.65 114.75 0.0M
2022-03-30 113.10 114.70 113.10 114.70 0.0M
2022-03-29 112.35 112.60 112.35 112.60 0.0M
2022-03-28 111.55 111.55 111.05 111.05 0.0M
2022-03-25 104.95 111.40 104.90 111.40 0.0M
2022-03-24 106.00 106.00 105.05 105.20 0.0M
2022-03-23 110.80 110.80 106.20 106.20 0.0M
2022-03-22 109.10 110.80 109.10 110.00 0.0M
2022-03-21 110.05 110.05 109.35 109.35 0.0M
2022-03-18 112.25 112.25 111.20 111.20 0.0M
2022-03-17 110.70 113.20 110.70 113.20 0.0M
2022-03-16 108.80 111.70 108.80 111.70 0.0M
2022-03-15 109.20 109.85 108.45 108.45 0.0M
2022-03-14 107.45 109.75 107.45 109.75 0.0M
2022-03-11 106.90 107.75 106.80 107.30 0.0M
2022-03-10 107.15 107.50 106.20 106.20 0.0M
2022-03-09 102.00 108.65 102.00 107.35 0.0M
2022-03-08 95.62 101.00 95.62 101.00 0.0M
2022-03-07 101.20 101.20 94.94 98.36 0.0M
2022-03-04 106.10 106.20 101.75 101.75 0.0M
2022-03-03 108.50 109.25 106.40 106.40 0.0M
2022-03-02 106.75 108.75 105.65 108.75 0.0M
2022-03-01 110.85 110.85 107.35 107.35 0.0M
2022-02-28 114.25 114.25 112.80 113.20 0.0M
2022-02-25 111.00 114.65 111.00 114.65 0.0M
2022-02-24 109.35 111.05 109.35 111.05 0.0M
2022-02-23 112.75 113.25 111.15 111.15 0.0M
2022-02-22 114.95 114.95 113.25 113.25 0.0M
2022-02-21 117.25 117.90 114.90 114.90 0.0M
2022-02-18 116.40 117.90 116.40 117.10 0.0M
2022-02-17 115.45 116.60 115.45 116.60 0.0M
2022-02-16 112.45 115.50 112.45 115.50 0.0M
2022-02-15 111.00 112.90 111.00 112.85 0.0M
2022-02-14 110.10 110.80 109.25 110.55 0.0M
2022-02-11 111.60 111.65 110.30 111.00 0.0M
2022-02-10 110.30 113.00 110.30 113.00 0.0M
2022-02-09 109.95 111.40 109.95 110.75 0.0M
2022-02-08 109.90 111.00 109.90 110.05 0.0M
2022-02-07 112.65 112.65 110.15 110.15 0.0M
2022-02-04 117.75 117.75 112.90 112.90 0.0M
2022-02-03 119.75 119.75 118.05 118.05 0.0M
2022-02-02 119.25 119.40 119.05 119.35 0.0M
2022-02-01 120.60 120.65 118.65 118.65 0.0M
2022-01-31 119.35 120.15 119.20 120.10 0.0M
2022-01-28 117.35 118.40 117.30 117.95 0.0M
2022-01-27 115.95 118.75 115.95 118.60 0.0M
2022-01-26 117.15 118.80 117.05 117.75 0.0M
2022-01-25 117.25 117.75 116.45 116.55 0.0M
2022-01-24 118.55 119.15 116.00 116.00 0.0M
2022-01-21 119.05 120.55 119.05 119.25 0.0M
2022-01-20 121.25 121.55 120.45 120.90 0.0M
2022-01-19 121.05 122.25 121.05 121.65 0.0M
2022-01-18 121.60 121.60 120.45 121.05 0.0M
2022-01-17 122.85 122.85 121.75 121.75 0.0M
2022-01-14 122.10 123.20 122.10 122.50 0.0M
2022-01-13 122.35 122.65 122.30 122.60 0.0M
2022-01-12 122.90 122.90 122.30 122.60 0.0M
2022-01-11 122.60 122.80 122.05 122.30 0.0M
2022-01-10 121.50 122.20 121.00 121.00 0.0M
2022-01-07 122.30 122.30 121.00 121.20 0.0M
2022-01-06 122.65 122.65 121.90 122.25 0.0M
2022-01-05 123.85 123.85 123.60 123.85 0.0M
2022-01-04 123.50 124.40 123.50 124.35 0.0M
2022-01-03 122.10 123.55 122.10 123.25 0.0M