Great Portland Estates

GPEG
🏛️ germany →
3.52
Last Update: 2025-09-26
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
2023-12-28 3.99 3.99 3.99 3.99 0.0M
2023-12-27 4.00 4.00 4.00 4.00 0.0M
2023-12-22 3.99 3.99 3.99 3.99 0.0M
2023-12-21 4.04 4.04 4.04 4.04 0.0M
2023-12-20 3.92 3.92 3.92 3.92 0.0M
2023-12-19 3.84 3.84 3.84 3.84 0.0M
2023-12-18 3.94 3.94 3.94 3.94 0.0M
2023-12-15 4.10 4.10 4.10 4.10 0.0M
2023-12-14 4.07 4.07 4.07 4.07 0.0M
2023-12-13 3.90 3.90 3.90 3.90 0.0M
2023-12-12 4.00 4.00 4.00 4.00 0.0M
2023-12-11 3.92 3.92 3.92 3.92 0.0M
2023-12-08 3.97 3.97 3.97 3.97 0.0M
2023-12-07 3.94 3.94 3.94 3.94 0.0M
2023-12-06 3.85 3.85 3.85 3.85 0.0M
2023-12-05 3.87 3.87 3.87 3.87 0.0M
2023-12-04 3.89 3.89 3.89 3.89 0.0M
2023-12-01 3.82 3.82 3.82 3.82 0.0M
2023-11-24 3.67 3.67 3.67 3.67 0.0M
2023-11-23 3.70 3.70 3.70 3.70 0.0M
2023-11-21 3.94 3.94 3.94 3.94 0.0M
2023-11-20 3.95 3.95 3.95 3.95 0.0M
2023-11-17 3.87 3.87 3.87 3.87 0.0M
2023-11-16 4.02 4.02 4.02 4.02 0.0M
2023-11-15 4.19 4.19 4.19 4.19 0.0M
2023-11-14 3.85 3.85 3.85 3.85 0.0M
2023-11-13 3.90 3.90 3.90 3.90 0.0M
2023-11-10 3.75 3.75 3.75 3.75 0.0M
2023-11-09 3.79 3.79 3.79 3.79 0.0M
2023-11-08 3.80 3.80 3.80 3.80 0.0M
2023-11-07 3.90 3.90 3.89 3.89 0.0M
2023-11-06 4.00 4.00 4.00 4.00 0.0M
2023-11-03 3.95 3.95 3.95 3.95 0.0M
2023-11-02 3.77 3.77 3.77 3.77 0.0M
2023-11-01 3.52 3.67 3.52 3.67 0.0M
2023-10-31 3.60 3.60 3.60 3.60 0.0M
2023-10-30 3.62 3.62 3.62 3.62 0.0M
2023-10-27 3.49 3.49 3.49 3.49 0.0M
2023-10-26 3.45 3.45 3.45 3.45 0.0M
2023-10-25 3.50 3.50 3.50 3.50 0.0M
2023-10-24 3.67 3.67 3.67 3.67 0.0M
2023-10-23 3.57 3.57 3.57 3.57 0.0M
2023-10-20 3.52 3.52 3.52 3.52 0.0M
2023-10-19 3.59 3.59 3.59 3.59 0.0M
2023-10-18 3.70 3.70 3.70 3.70 0.0M
2023-10-17 3.72 3.72 3.72 3.72 0.0M
2023-10-16 3.67 3.67 3.67 3.67 0.0M
2023-10-13 3.80 3.80 3.80 3.80 0.0M
2023-10-12 3.87 3.87 3.87 3.87 0.0M
2023-10-11 3.84 3.84 3.84 3.84 0.0M
2023-10-10 3.80 3.80 3.80 3.80 0.0M
2023-10-09 3.70 3.70 3.70 3.70 0.0M
2023-10-06 3.79 3.79 3.79 3.79 0.0M
2023-10-05 3.67 3.67 3.67 3.67 0.0M
2023-10-04 3.67 3.67 3.67 3.67 0.0M
2023-10-03 3.77 3.77 3.77 3.77 0.0M
2023-10-02 3.94 3.94 3.94 3.94 0.0M
2023-09-29 3.90 3.90 3.90 3.90 0.0M
2023-09-28 3.87 3.87 3.87 3.87 0.0M
2023-09-27 3.90 3.90 3.90 3.90 0.0M
2023-09-26 4.07 4.07 4.07 4.07 0.0M
2023-09-25 4.09 4.09 4.09 4.09 0.0M
2023-09-22 4.07 4.07 4.07 4.07 0.0M
2023-09-21 4.02 4.02 4.02 4.02 0.0M
2023-09-20 4.00 4.00 4.00 4.00 0.0M
2023-09-19 3.82 3.82 3.82 3.82 0.0M
2023-09-18 3.97 3.97 3.97 3.97 0.0M
2023-09-15 4.12 4.12 4.12 4.12 0.0M
2023-09-14 3.94 3.94 3.94 3.94 0.0M
2023-09-13 3.90 3.90 3.90 3.90 0.0M
2023-09-12 3.95 3.95 3.95 3.95 0.0M
2023-09-11 3.99 3.99 3.99 3.99 0.0M
2023-09-08 3.97 3.97 3.97 3.97 0.0M
2023-09-07 3.95 3.95 3.95 3.95 0.0M
2023-09-06 3.92 3.92 3.92 3.92 0.0M
2023-09-05 3.85 3.85 3.85 3.85 0.0M
2023-09-04 3.95 3.95 3.95 3.95 0.0M
2023-09-01 3.95 3.95 3.94 3.94 0.0M
2023-08-31 3.99 3.99 3.99 3.99 0.0M
2023-08-30 3.94 3.94 3.94 3.94 0.0M
2023-08-29 3.92 3.92 3.92 3.92 0.0M
2023-08-28 3.77 3.77 3.77 3.77 0.0M
2023-08-25 3.90 3.90 3.90 3.90 0.0M
2023-08-24 3.99 3.99 3.99 3.99 0.0M
2023-08-23 3.74 3.74 3.74 3.74 0.0M
2023-08-22 3.69 3.69 3.69 3.69 0.0M
2023-08-21 3.75 3.75 3.75 3.75 0.0M
2023-08-18 3.82 3.82 3.82 3.82 0.0M
2023-08-17 3.95 3.95 3.95 3.95 0.0M
2023-08-16 3.95 3.95 3.95 3.95 0.0M
2023-08-15 3.94 3.94 3.94 3.94 0.0M
2023-08-14 3.89 4.04 3.89 4.04 0.0M
2023-08-11 4.04 4.04 4.04 4.04 0.0M
2023-08-10 4.02 4.02 4.02 4.02 0.0M
2023-08-09 4.10 4.10 4.10 4.10 0.0M
2023-08-08 4.10 4.10 4.10 4.10 0.0M
2023-08-07 4.10 4.19 4.10 4.19 0.0M
2023-08-04 4.10 4.10 4.10 4.10 0.0M
2023-08-03 3.99 3.99 3.99 3.99 0.0M
2023-08-02 4.00 4.00 4.00 4.00 0.0M
2023-08-01 4.07 4.07 4.07 4.07 0.0M
2023-07-31 4.07 4.07 4.07 4.07 0.0M
2023-07-28 4.15 4.15 4.15 4.15 0.0M
2023-07-27 4.12 4.12 4.12 4.12 0.0M
2023-07-26 4.05 4.05 4.05 4.05 0.0M
2023-07-25 4.04 4.04 4.04 4.04 0.0M
2023-07-24 4.15 4.15 4.15 4.15 0.0M
2023-07-21 4.10 4.10 4.10 4.10 0.0M
2023-07-20 4.09 4.09 4.09 4.09 0.0M
2023-07-19 4.10 4.32 4.10 4.32 0.0M
2023-07-18 3.80 3.80 3.80 3.80 0.0M
2023-07-17 3.94 4.07 3.94 4.04 0.0M
2023-07-14 3.90 3.90 3.90 3.90 0.0M
2023-07-13 4.14 4.14 4.14 4.14 0.0M
2023-07-12 3.94 3.94 3.94 3.94 0.0M
2023-07-11 3.92 3.92 3.92 3.92 0.0M
2023-07-10 3.85 3.85 3.85 3.85 0.0M
2023-07-07 3.97 3.97 3.97 3.97 0.0M
2023-07-06 4.15 4.15 4.15 4.15 0.0M
2023-07-05 4.02 4.02 4.02 4.02 0.0M
2023-07-04 4.00 4.00 4.00 4.00 0.0M
2023-07-03 3.97 3.97 3.97 3.97 0.0M
2023-06-30 4.00 4.00 4.00 4.00 0.0M
2023-06-29 3.97 3.97 3.97 3.97 0.0M
2023-06-28 3.97 3.97 3.97 3.97 0.0M
2023-06-27 3.92 3.92 3.92 3.92 0.0M
2023-06-26 3.94 4.09 3.94 4.09 0.0M
2023-06-23 4.05 4.05 4.05 4.05 0.0M
2023-06-22 4.09 4.09 4.09 4.09 0.0M
2023-06-21 4.19 4.19 4.19 4.19 0.0M
2023-06-20 4.28 4.28 4.28 4.28 0.0M
2023-06-19 4.36 4.36 4.36 4.36 0.0M
2023-06-16 4.36 4.36 4.36 4.36 0.0M
2023-06-15 4.44 4.44 4.44 4.44 0.0M
2023-06-14 4.40 4.40 4.40 4.40 0.0M
2023-06-13 4.44 4.44 4.44 4.44 0.0M
2023-06-12 4.53 4.53 4.53 4.53 0.0M
2023-06-09 4.61 4.61 4.61 4.61 0.0M
2023-06-08 4.82 4.82 4.82 4.82 0.0M
2023-06-07 4.73 4.73 4.73 4.73 0.0M
2023-06-06 4.73 4.73 4.73 4.73 0.0M
2023-06-05 4.78 4.78 4.78 4.78 0.0M
2023-06-02 4.69 4.69 4.69 4.69 0.0M
2023-06-01 4.53 4.53 4.53 4.53 0.0M
2023-05-31 4.69 4.69 4.69 4.69 0.0M
2023-05-30 4.69 4.69 4.69 4.69 0.0M
2023-05-29 4.57 4.57 4.57 4.57 0.0M
2023-05-26 4.73 4.73 4.73 4.73 0.0M
2023-05-25 4.78 4.78 4.78 4.78 0.0M
2023-05-24 4.73 4.73 4.73 4.73 0.0M
2023-05-23 4.69 4.69 4.69 4.69 0.0M
2023-05-22 4.73 4.73 4.73 4.73 0.0M
2023-05-19 4.65 4.65 4.65 4.65 0.0M
2023-05-18 4.73 4.73 4.73 4.73 0.0M
2023-05-17 4.69 4.69 4.69 4.69 0.0M
2023-05-16 4.73 4.73 4.73 4.73 0.0M
2023-05-15 4.61 4.61 4.61 4.61 0.0M
2023-05-12 4.61 4.61 4.61 4.61 0.0M
2023-05-11 4.73 4.73 4.73 4.73 0.0M
2023-05-10 4.69 4.69 4.69 4.69 0.0M
2023-05-09 4.94 4.94 4.94 4.94 0.0M
2023-05-08 4.94 4.94 4.94 4.94 0.0M
2023-05-05 4.94 4.94 4.94 4.94 0.0M
2023-05-04 4.86 4.86 4.86 4.86 0.0M
2023-05-03 4.90 4.90 4.90 4.90 0.0M
2023-05-02 4.94 4.94 4.94 4.94 0.0M
2023-04-28 4.82 4.82 4.82 4.82 0.0M
2023-04-27 4.73 4.73 4.73 4.73 0.0M
2023-04-26 4.82 4.82 4.82 4.82 0.0M
2023-04-25 4.69 4.69 4.69 4.69 0.0M
2023-04-24 4.73 4.73 4.73 4.73 0.0M
2023-04-21 4.73 4.73 4.73 4.73 0.0M
2023-04-20 4.86 4.86 4.86 4.86 0.0M
2023-04-19 4.69 4.69 4.69 4.69 0.0M
2023-04-18 4.90 4.90 4.90 4.90 0.0M
2023-04-17 4.82 4.82 4.82 4.82 0.0M
2023-04-14 4.82 4.82 4.82 4.82 0.0M
2023-04-13 4.78 4.78 4.78 4.78 0.0M
2023-04-12 4.82 4.82 4.82 4.82 0.0M
2023-04-11 4.78 4.78 4.78 4.78 0.0M
2023-04-06 4.65 4.65 4.65 4.65 0.0M
2023-04-05 4.73 4.73 4.73 4.73 0.0M
2023-04-04 4.86 4.86 4.86 4.86 0.0M
2023-04-03 4.78 4.78 4.78 4.78 0.0M
2023-03-31 4.61 4.61 4.61 4.61 0.0M
2023-03-30 4.53 4.53 4.53 4.53 0.0M
2023-03-28 4.36 4.36 4.36 4.36 0.0M
2023-03-27 4.40 4.40 4.40 4.40 0.0M
2023-03-24 4.44 4.44 4.44 4.44 0.0M
2023-03-23 4.61 4.61 4.61 4.61 0.0M
2023-03-22 4.69 4.69 4.69 4.69 0.0M
2023-03-21 4.78 4.78 4.78 4.78 0.0M
2023-03-20 4.65 4.65 4.65 4.65 0.0M
2023-03-17 4.90 4.90 4.90 4.90 0.0M
2023-03-16 4.98 4.98 4.98 4.98 0.0M
2023-03-15 4.98 5.02 4.98 5.02 0.0M
2023-03-14 4.86 4.86 4.86 4.86 0.0M
2023-03-13 4.90 4.90 4.90 4.90 0.0M
2023-03-10 4.78 4.78 4.78 4.78 0.0M
2023-03-09 5.11 5.11 5.11 5.11 0.0M
2023-03-08 5.11 5.11 5.11 5.11 0.0M
2023-03-07 5.31 5.31 5.31 5.31 0.0M
2023-03-06 5.23 5.23 5.23 5.23 0.0M
2023-03-03 5.19 5.19 5.19 5.19 0.0M
2023-03-02 5.15 5.15 5.15 5.15 0.0M
2023-03-01 5.23 5.23 5.23 5.23 0.0M
2023-02-28 5.23 5.23 5.23 5.23 0.0M
2023-02-27 5.19 5.19 5.19 5.19 0.0M
2023-02-24 5.19 5.19 5.19 5.19 0.0M
2023-02-23 5.15 5.15 5.15 5.15 0.0M
2023-02-22 5.23 5.23 5.23 5.23 0.0M
2023-02-21 5.19 5.19 5.19 5.19 0.0M
2023-02-20 5.23 5.23 5.23 5.23 0.0M
2023-02-17 5.11 5.11 5.11 5.11 0.0M
2023-02-16 5.23 5.23 5.23 5.23 0.0M
2023-02-15 5.31 5.31 5.31 5.31 0.0M
2023-02-14 5.48 5.48 5.48 5.48 0.0M
2023-02-13 5.36 5.36 5.36 5.36 0.0M
2023-02-10 5.40 5.40 5.40 5.40 0.0M
2023-02-09 5.52 5.52 5.52 5.52 0.0M
2023-02-08 5.31 5.31 5.31 5.31 0.0M
2023-02-07 5.31 5.31 5.31 5.31 0.0M
2023-02-06 5.40 5.40 5.40 5.40 0.0M
2023-02-03 5.48 5.48 5.48 5.48 0.0M
2023-02-02 5.31 5.31 5.31 5.31 0.0M
2023-02-01 5.23 5.23 5.23 5.23 0.0M
2023-01-31 5.31 5.31 5.31 5.31 0.0M
2023-01-30 5.27 5.27 5.27 5.27 0.0M
2023-01-27 5.23 5.23 5.23 5.23 0.0M
2023-01-26 5.11 5.11 5.11 5.11 0.0M
2023-01-25 5.02 5.02 5.02 5.02 0.0M
2023-01-24 5.02 5.02 5.02 5.02 0.0M
2023-01-23 5.07 5.07 5.07 5.07 0.0M
2023-01-20 5.07 5.07 5.07 5.07 0.0M
2023-01-19 5.27 5.27 5.27 5.27 0.0M
2023-01-18 5.31 5.31 5.31 5.31 0.0M
2023-01-17 5.27 5.27 5.27 5.27 0.0M
2023-01-16 5.23 5.23 5.23 5.23 0.0M
2023-01-13 5.15 5.15 5.15 5.15 0.0M
2023-01-12 5.07 5.07 5.07 5.07 0.0M
2023-01-11 4.86 4.86 4.86 4.86 0.0M
2023-01-10 4.90 4.90 4.90 4.90 0.0M
2023-01-09 4.94 4.94 4.94 4.94 0.0M
2023-01-06 4.82 4.82 4.82 4.82 0.0M
2023-01-05 4.86 4.86 4.86 4.86 0.0M
2023-01-04 4.82 4.82 4.82 4.82 0.0M
2023-01-03 4.48 4.48 4.48 4.48 0.0M
2023-01-02 4.48 4.48 4.48 4.48 0.0M