History: Geox

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
1.27
1.29
1.26
1.26
208,463
1.27
0
19/09/2019
1.28
1.29
1.27
1.29
212,749
1.33
0
18/09/2019
1.28
1.28
1.27
1.28
162,590
1.27
0
17/09/2019
1.29
1.29
1.27
1.27
233,519
1.28
0
16/09/2019
1.29
1.29
1.25
1.29
403,830
1.28
0
13/09/2019
1.29
1.30
1.28
1.30
344,948
1.37
0
12/09/2019
1.30
1.30
1.27
1.28
474,555
1.35
0
11/09/2019
1.29
1.30
1.27
1.28
466,921
1.29
0
10/09/2019
1.27
1.30
1.27
1.27
616,837
1.32
0
09/09/2019
1.24
1.27
1.24
1.26
411,610
1.29
0
06/09/2019
1.24
1.25
1.22
1.24
700,429
1.27
0
05/09/2019
1.25
1.27
1.22
1.24
1,512,731
1.26
0
04/09/2019
1.24
1.26
1.24
1.25
271,250
1.33
0
03/09/2019
1.24
1.26
1.23
1.23
219,333
1.29
0
02/09/2019
1.26
1.26
1.24
1.25
115,489
1.40
0
30/08/2019
1.23
1.26
1.23
1.23
235,988
1.25
0
29/08/2019
1.25
1.26
1.23
1.24
399,812
1.30
0
28/08/2019
1.25
1.25
1.23
1.24
204,662
0.826
0
27/08/2019
1.23
1.26
1.23
1.24
285,733
1.24
0
26/08/2019
1.25
1.25
1.22
1.23
241,424
1.33
0
23/08/2019
1.27
1.27
1.22
1.23
298,757
1.35
0
22/08/2019
1.25
1.27
1.22
1.25
337,103
1.33
0
21/08/2019
1.25
1.27
1.22
1.23
367,383
1.27
0
20/08/2019
1.22
1.30
1.21
1.22
819,058
1.33
0
19/08/2019
1.20
1.22
1.19
1.22
223,162
1.21
0
16/08/2019
1.17
1.20
1.16
1.19
401,385
1.31
0
14/08/2019
1.22
1.22
1.17
1.17
246,629
1.33
0
13/08/2019
1.23
1.23
1.16
1.21
425,512
1.20
0
12/08/2019
1.19
1.20
1.18
1.18
210,577
1.19
0
09/08/2019
1.23
1.23
1.17
1.17
894,814
1.26
0
08/08/2019
1.25
1.25
1.22
1.24
347,500
1.36
0
07/08/2019
1.22
1.23
1.21
1.22
357,202
1.32
0
06/08/2019
1.25
1.25
1.22
1.22
308,671
1.48
0
05/08/2019
1.25
1.26
1.22
1.25
442,459
1.34
0
02/08/2019
1.25
1.27
1.22
1.25
829,779
1.28
0
01/08/2019
1.28
1.28
1.25
1.25
455,410
1.44
0
31/07/2019
1.29
1.30
1.22
1.27
1,312,483
1.34
0
30/07/2019
1.33
1.36
1.30
1.31
483,435
1.32
0
29/07/2019
1.31
1.34
1.29
1.32
273,936
1.39
0
26/07/2019
1.30
1.32
1.30
1.30
180,095
1.36
0
25/07/2019
1.31
1.33
1.30
1.31
437,344
1.31
0
24/07/2019
1.32
1.32
1.30
1.32
154,230
1.32
0
23/07/2019
1.30
1.33
1.30
1.32
247,023
1.39
0
22/07/2019
1.30
1.30
1.29
1.30
180,467
1.30
0
19/07/2019
1.32
1.32
1.29
1.29
556,399
1.43
0
18/07/2019
1.34
1.34
1.31
1.31
420,642
1.48
0
17/07/2019
1.37
1.37
1.34
1.34
558,905
1.49
0
16/07/2019
1.41
1.41
1.36
1.37
829,538
1.49
0
15/07/2019
1.43
1.43
1.40
1.40
331,995
1.41
0
12/07/2019
1.39
1.44
1.39
1.42
455,942
1.46
0
11/07/2019
1.43
1.43
1.38
1.39
596,771
1.47
0
10/07/2019
1.44
1.45
1.41
1.41
537,159
1.43
0
09/07/2019
1.44
1.48
1.40
1.44
1,607,991
1.48
0
08/07/2019
1.36
1.46
1.36
1.43
3,278,164
1.43
0
05/07/2019
1.34
1.35
1.31
1.33
240,598
1.34
0
04/07/2019
1.34
1.36
1.33
1.34
321,386
1.40
0
03/07/2019
1.28
1.33
1.28
1.33
403,555
1.32
0
02/07/2019
1.29
1.34
1.27
1.29
1,015,149
1.33
0
01/07/2019
1.28
1.31
1.28
1.30
537,487
1.35
0
28/06/2019
1.28
1.31
1.27
1.28
194,341
1.43
0
27/06/2019
1.29
1.31
1.27
1.29
159,080
1.29
0
26/06/2019
1.30
1.30
1.28
1.29
115,182
1.43
0
25/06/2019
1.33
1.33
1.28
1.29
323,664
1.38
0
24/06/2019
1.35
1.36
1.32
1.32
335,286
1.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 September 2019 20:20:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-22 21:20:02 - 2019-09-22 20:20:02 - 1000 - Website: OKAY