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
2023-12-29 111.40 111.50 111.30 111.40 0.0M
2023-12-28 111.90 112.00 111.20 111.30 0.0M
2023-12-27 110.40 111.30 110.40 111.30 0.0M
2023-12-22 109.20 110.20 109.20 110.10 0.0M
2023-12-21 110.40 110.40 109.60 109.60 0.0M
2023-12-20 110.20 111.40 110.20 111.40 0.0M
2023-12-19 109.70 110.30 109.70 110.30 0.0M
2023-12-18 109.10 109.80 108.60 109.70 0.0M
2023-12-15 111.10 111.40 109.90 109.90 0.0M
2023-12-14 109.00 112.20 109.00 111.40 0.0M
2023-12-13 106.90 107.90 106.90 107.90 0.0M
2023-12-12 108.50 108.60 106.90 106.90 0.0M
2023-12-11 107.00 108.30 107.00 108.30 0.0M
2023-12-08 107.60 107.60 106.60 107.00 0.0M
2023-12-07 107.30 107.70 106.50 107.70 0.0M
2023-12-06 106.80 108.20 106.20 108.20 0.0M
2023-12-05 103.00 107.00 103.00 107.00 0.0M
2023-12-04 104.00 105.50 104.00 104.80 0.0M
2023-12-01 102.10 103.70 101.60 103.70 0.0M
2023-11-30 101.20 101.80 101.20 101.70 0.0M
2023-11-29 99.90 101.10 99.90 101.00 0.0M
2023-11-28 100.70 101.10 99.40 100.10 0.0M
2023-11-27 99.00 101.10 99.00 101.10 0.0M
2023-11-24 99.10 99.60 98.95 99.20 0.0M
2023-11-23 99.05 99.55 99.05 99.20 0.0M
2023-11-22 97.20 99.20 97.20 99.20 0.0M
2023-11-21 100.40 100.40 97.45 97.45 0.0M
2023-11-20 99.50 99.95 99.50 99.75 0.0M
2023-11-17 98.20 100.10 98.20 99.75 0.0M
2023-11-16 99.05 100.10 98.30 98.30 0.0M
2023-11-15 101.20 101.20 99.45 99.45 0.0M
2023-11-14 96.65 101.70 96.60 101.70 0.0M
2023-11-13 96.60 97.30 96.45 96.50 0.0M
2023-11-10 96.05 96.90 96.05 96.90 0.0M
2023-11-09 95.60 97.65 95.60 97.65 0.0M
2023-11-08 95.45 96.85 95.40 96.40 0.0M
2023-11-07 95.15 97.45 95.15 96.95 0.0M
2023-11-06 98.85 98.85 96.55 96.55 0.0M
2023-11-03 96.90 99.95 96.90 99.80 0.0M
2023-11-02 93.80 99.15 93.80 97.60 0.0M
2023-11-01 92.15 93.85 92.15 93.85 0.0M
2023-10-31 90.00 92.70 90.00 92.50 0.0M
2023-10-30 89.55 91.30 89.55 90.60 0.0M
2023-10-27 88.85 90.35 88.85 90.00 0.0M
2023-10-26 87.35 89.30 87.35 89.30 0.0M
2023-10-25 90.00 90.40 89.50 89.50 0.0M
2023-10-24 89.60 91.15 89.60 91.15 0.0M
2023-10-23 90.45 90.45 89.10 90.10 0.0M
2023-10-20 89.95 91.40 89.95 91.40 0.0M
2023-10-19 92.25 92.25 91.55 91.55 0.0M
2023-10-18 93.20 94.10 92.35 92.40 0.0M
2023-10-17 93.85 95.00 93.85 94.65 0.0M
2023-10-16 93.55 95.20 93.55 94.55 0.0M
2023-10-13 94.85 95.40 94.30 94.40 0.0M
2023-10-12 96.60 97.60 96.00 96.00 0.0M
2023-10-11 94.75 96.75 94.75 96.75 0.0M
2023-10-10 94.30 96.45 94.30 96.45 0.0M
2023-10-09 93.45 94.30 93.45 94.30 0.0M
2023-10-06 93.35 94.80 93.35 94.50 0.0M
2023-10-05 93.40 94.60 93.40 93.90 0.0M
2023-10-04 92.95 95.40 92.95 93.80 0.0M
2023-10-03 95.35 96.30 93.80 93.90 0.0M
2023-10-02 95.65 97.70 95.65 96.45 0.0M
2023-09-29 94.35 96.85 94.35 96.80 0.0M
2023-09-28 94.45 95.95 94.45 95.15 0.0M
2023-09-27 96.45 96.45 95.20 95.20 0.0M
2023-09-26 96.90 97.60 96.90 97.30 0.0M
2023-09-25 97.50 98.60 97.50 97.95 0.0M
2023-09-22 98.95 99.00 98.30 98.75 0.0M
2023-09-21 99.05 100.20 99.05 99.85 0.0M
2023-09-20 98.45 101.60 98.45 101.30 0.0M
2023-09-19 96.15 98.90 96.15 98.90 0.0M
2023-09-18 98.35 98.35 96.95 96.95 0.0M
2023-09-15 98.35 100.10 98.35 99.40 0.0M
2023-09-14 96.10 98.70 96.05 98.70 0.0M
2023-09-13 95.30 97.05 95.25 97.05 0.0M
2023-09-12 97.20 98.15 96.50 96.50 0.0M
2023-09-11 97.10 98.30 97.10 98.10 0.0M
2023-09-08 96.85 97.85 96.85 97.85 0.0M
2023-09-07 96.85 98.00 96.85 97.65 0.0M
2023-09-06 96.40 98.15 96.35 98.15 0.0M
2023-09-05 96.30 98.00 96.25 97.35 0.0M
2023-09-04 97.05 98.60 97.05 97.20 0.0M
2023-09-01 98.25 98.35 97.80 97.80 0.0M
2023-08-31 96.15 99.00 96.15 99.00 0.0M
2023-08-30 96.05 97.05 96.05 96.85 0.0M
2023-08-29 95.35 97.30 95.35 97.15 0.0M
2023-08-28 94.50 95.90 94.50 95.90 0.0M
2023-08-25 93.75 95.25 93.75 94.40 0.0M
2023-08-24 94.25 96.25 94.25 94.95 0.0M
2023-08-23 92.45 94.50 92.45 94.45 0.0M
2023-08-22 91.20 92.90 91.20 92.90 0.0M
2023-08-21 91.95 93.00 91.65 91.70 0.0M
2023-08-18 93.60 94.10 92.75 92.85 0.0M
2023-08-17 93.30 95.10 93.30 94.35 0.0M
2023-08-16 93.85 94.95 93.85 94.85 0.0M
2023-08-15 95.90 95.95 94.70 95.20 0.0M
2023-08-14 95.35 96.80 95.35 96.15 0.0M
2023-08-11 96.60 97.85 96.40 96.40 0.0M
2023-08-10 96.60 98.15 96.60 97.75 0.0M
2023-08-09 96.95 97.65 96.60 96.95 0.0M
2023-08-08 95.05 97.35 95.05 96.90 0.0M
2023-08-07 95.55 96.35 95.55 96.25 0.0M
2023-08-04 95.45 97.00 95.00 97.00 0.0M
2023-08-03 95.00 95.90 95.00 95.60 0.0M
2023-08-02 95.30 96.50 95.30 95.55 0.0M
2023-08-01 97.40 97.60 96.80 96.80 0.0M
2023-07-31 97.30 98.15 97.30 98.15 0.0M
2023-07-28 97.65 98.45 97.40 97.90 0.0M
2023-07-27 98.55 100.10 98.55 98.75 0.0M
2023-07-26 97.70 98.85 97.70 98.85 0.0M
2023-07-25 97.70 99.10 97.70 99.10 0.0M
2023-07-24 98.25 100.40 98.15 98.90 0.0M
2023-07-21 98.65 99.55 98.65 99.45 0.0M
2023-07-20 101.60 104.50 100.50 100.50 0.0M
2023-07-19 97.50 101.10 97.50 100.70 0.0M
2023-07-18 96.70 98.10 96.70 98.05 0.0M
2023-07-17 97.25 98.45 97.25 97.75 0.0M
2023-07-14 98.25 99.55 98.25 98.95 0.0M
2023-07-13 98.85 99.90 98.85 99.65 0.0M
2023-07-12 96.45 99.95 96.45 99.95 0.0M
2023-07-11 94.00 97.20 94.00 97.20 0.0M
2023-07-10 93.05 94.70 93.05 94.50 0.0M
2023-07-07 93.75 94.65 93.50 94.50 0.0M
2023-07-06 97.65 98.45 94.35 94.35 0.0M
2023-07-05 97.25 98.70 97.25 98.70 0.0M
2023-07-04 94.90 98.80 94.90 98.70 0.0M
2023-07-03 94.10 96.30 94.10 95.90 0.0M
2023-06-30 96.65 98.55 96.65 97.75 0.0M
2023-06-29 95.85 97.30 95.85 97.10 0.0M
2023-06-28 94.05 96.70 94.05 96.70 0.0M
2023-06-27 93.30 95.05 93.25 94.55 0.0M
2023-06-26 93.10 94.30 93.10 94.30 0.0M
2023-06-23 94.80 95.90 94.35 94.35 0.0M
2023-06-22 95.00 96.35 94.90 96.00 0.0M
2023-06-21 96.95 96.95 96.25 96.60 0.0M
2023-06-20 96.65 97.20 96.65 97.20 0.0M
2023-06-19 98.85 99.25 97.40 97.40 0.0M
2023-06-16 96.80 99.55 96.80 99.55 0.0M
2023-06-15 96.60 97.80 96.60 97.50 0.0M
2023-06-14 95.60 98.20 95.60 98.05 0.0M
2023-06-13 97.10 97.10 95.90 96.60 0.0M
2023-06-12 98.15 99.25 97.80 97.80 0.0M
2023-06-09 97.95 99.75 97.95 99.10 0.0M
2023-06-08 97.90 98.85 97.90 98.40 0.0M
2023-06-07 98.75 100.30 98.75 99.30 0.0M
2023-06-06 97.00 99.10 97.00 99.10 0.0M
2023-06-05 98.05 99.40 98.00 98.10 0.0M
2023-06-02 95.90 99.05 95.90 99.05 0.0M
2023-06-01 95.45 95.85 95.00 95.85 0.0M
2023-05-31 94.60 96.05 94.55 96.05 0.0M
2023-05-30 94.80 96.10 94.80 95.90 0.0M
2023-05-29 94.85 95.80 94.85 95.10 0.0M
2023-05-26 95.00 95.70 95.00 95.40 0.0M
2023-05-25 95.95 96.95 95.85 95.85 0.0M
2023-05-24 97.25 97.65 96.90 96.90 0.0M
2023-05-23 96.50 98.90 96.45 98.90 0.0M
2023-05-22 96.25 97.40 96.25 97.20 0.0M
2023-05-19 95.45 97.00 95.45 97.00 0.0M
2023-05-18 97.45 98.60 96.10 96.10 0.0M
2023-05-17 97.55 98.05 97.40 97.95 0.0M
2023-05-16 97.20 98.85 97.15 98.45 0.0M
2023-05-15 95.00 97.95 95.00 97.95 0.0M
2023-05-12 97.30 97.90 95.90 95.90 0.0M
2023-05-11 96.65 97.95 96.65 97.75 0.0M
2023-05-10 96.20 97.05 96.15 96.95 0.0M
2023-05-09 97.95 97.95 96.80 96.80 0.0M
2023-05-08 98.65 99.30 98.65 98.90 0.0M
2023-05-05 97.50 99.50 97.50 99.50 0.0M
2023-05-04 97.25 98.10 96.80 97.65 0.0M
2023-05-03 97.70 98.25 97.70 98.05 0.0M
2023-05-02 100.00 100.00 98.00 98.00 0.0M
2023-04-28 98.75 101.30 98.75 100.80 0.0M
2023-04-27 97.05 99.45 97.05 99.40 0.0M
2023-04-26 96.25 98.65 96.20 98.15 0.0M
2023-04-25 97.90 98.10 97.30 97.60 0.0M
2023-04-24 97.50 99.20 97.50 98.75 0.0M
2023-04-21 96.30 99.15 96.30 99.05 0.0M
2023-04-20 96.00 97.80 96.00 97.25 0.0M
2023-04-19 97.60 97.60 96.55 96.55 0.0M
2023-04-18 97.60 98.85 97.60 98.70 0.0M
2023-04-17 97.35 98.40 97.35 98.40 0.0M
2023-04-14 95.85 98.35 95.85 97.90 0.0M
2023-04-13 96.05 97.35 95.95 96.15 0.0M
2023-04-12 94.80 97.60 94.80 96.45 0.0M
2023-04-11 95.25 96.60 95.25 95.75 0.0M
2023-04-06 93.10 96.15 93.10 96.15 0.0M
2023-04-05 94.95 96.00 93.85 93.90 0.0M
2023-04-04 94.80 96.75 94.75 96.10 0.0M
2023-04-03 94.40 95.75 94.40 95.45 0.0M
2023-03-31 94.60 95.75 94.60 95.20 0.0M
2023-03-30 92.10 95.90 92.10 95.85 0.0M
2023-03-29 89.85 92.35 89.85 92.35 0.0M
2023-03-28 91.40 92.55 89.60 90.10 0.0M
2023-03-27 91.50 92.45 91.40 91.40 0.0M
2023-03-24 92.95 93.55 91.20 91.35 0.0M
2023-03-23 93.70 95.65 93.70 94.30 0.0M
2023-03-22 97.90 97.90 94.75 94.75 0.0M
2023-03-21 98.25 99.15 98.25 99.00 0.0M
2023-03-20 94.75 98.40 94.75 98.40 0.0M
2023-03-17 98.95 99.60 97.15 97.20 0.0M
2023-03-16 100.50 101.70 98.25 98.90 0.0M
2023-03-15 101.40 101.60 99.10 99.50 0.0M
2023-03-14 99.45 102.80 99.45 102.30 0.0M
2023-03-13 100.90 101.60 98.20 100.00 0.0M
2023-03-10 99.85 102.10 99.85 101.60 0.0M
2023-03-09 104.90 105.20 102.60 102.60 0.0M
2023-03-08 105.50 106.30 105.40 105.80 0.0M
2023-03-07 106.80 108.60 106.80 106.80 0.0M
2023-03-06 105.70 107.70 105.70 107.70 0.0M
2023-03-03 106.90 107.80 106.90 107.80 0.0M
2023-03-02 105.20 105.20 105.20 105.20 0.0M
2023-03-01 108.40 108.40 108.10 108.10 0.0M
2023-02-28 107.60 107.90 107.60 107.90 0.0M
2023-02-27 106.80 108.10 106.80 108.00 0.0M
2023-02-24 106.80 107.50 106.80 106.90 0.0M
2023-02-23 104.60 107.30 104.60 107.30 0.0M
2023-02-22 106.00 106.00 105.30 105.50 0.0M
2023-02-21 108.20 108.70 108.20 108.70 0.0M
2023-02-20 109.40 110.70 109.40 110.70 0.0M
2023-02-17 109.10 111.00 109.10 111.00 0.0M
2023-02-16 108.80 111.60 108.80 110.70 0.0M
2023-02-15 109.40 110.60 109.40 110.60 0.0M
2023-02-14 110.00 111.20 110.00 110.70 0.0M
2023-02-13 109.00 110.80 109.00 110.80 0.0M
2023-02-10 109.80 110.80 109.60 110.00 0.0M
2023-02-09 110.70 111.80 110.70 111.40 0.0M
2023-02-08 109.50 112.10 109.50 111.40 0.0M
2023-02-07 110.60 111.40 110.30 110.30 0.0M
2023-02-06 110.50 112.10 110.30 111.50 0.0M
2023-02-03 112.70 113.50 112.10 112.10 0.0M
2023-02-02 108.60 114.00 108.60 114.00 0.0M
2023-02-01 107.60 109.30 107.60 108.30 0.0M
2023-01-31 108.70 109.10 108.00 108.00 0.0M
2023-01-30 108.50 109.80 108.50 109.80 0.0M
2023-01-27 108.00 109.70 108.00 109.10 0.0M
2023-01-26 107.90 108.90 107.70 108.90 0.0M
2023-01-25 106.90 108.50 106.90 108.50 0.0M
2023-01-24 108.30 109.60 108.30 109.10 0.0M
2023-01-23 106.60 108.20 106.60 108.20 0.0M
2023-01-20 106.20 107.10 106.20 106.90 0.0M
2023-01-19 108.40 109.80 106.70 106.70 0.0M
2023-01-18 110.30 111.40 109.60 109.60 0.0M
2023-01-17 107.90 109.40 107.90 108.60 0.0M
2023-01-16 107.30 109.00 107.30 108.80 0.0M
2023-01-13 105.70 107.10 105.70 107.10 0.0M
2023-01-12 102.80 106.20 102.70 106.20 0.0M
2023-01-11 99.85 103.70 99.85 103.60 0.0M
2023-01-10 101.60 102.00 100.50 100.50 0.0M
2023-01-09 100.30 101.80 100.30 101.80 0.0M
2023-01-06 99.65 100.40 99.20 100.30 0.0M
2023-01-05 98.95 100.10 98.95 99.60 0.0M
2023-01-04 97.55 99.85 97.50 99.75 0.0M
2023-01-03 95.95 98.30 95.95 98.10 0.0M
2023-01-02 94.20 97.40 94.20 97.05 0.0M