GESCO AG GSC1
XETR · Germany · Non-Energy Minerals
€13.65-0.30 (-2.15%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.65 | -2.15% | €14.00 | €14.20 | €13.65 | 12.55K |
| 2026-09-30 | €13.95 | +1.09% | €13.90 | €14.05 | €13.80 | 9.91K |
| 2026-09-29 | €13.80 | -3.83% | €14.45 | €14.55 | €13.70 | 13.93K |
| 2026-09-28 | €14.35 | -1.37% | €14.55 | €14.55 | €14.35 | 1.88K |
| 2026-09-25 | €14.55 | +2.11% | €14.35 | €14.60 | €14.30 | 1.99K |
| 2026-09-24 | €14.25 | -0.35% | €14.30 | €14.50 | €14.25 | 1.32K |
| 2026-09-23 | €14.30 | -1.72% | €14.60 | €14.75 | €14.30 | 3.26K |
| 2026-09-22 | €14.55 | +1.39% | €14.40 | €14.55 | €14.25 | 3.54K |
| 2026-09-21 | €14.35 | 0.00% | €14.30 | €14.50 | €14.25 | 4.46K |
| 2026-09-18 | €14.35 | +0.35% | €14.40 | €14.40 | €14.20 | 1.46K |
| 2026-09-17 | €14.30 | 0.00% | €14.40 | €14.50 | €14.30 | 835 |
| 2026-09-16 | €14.30 | 0.00% | €14.30 | €14.30 | €14.20 | 944 |
| 2026-09-15 | €14.30 | +0.70% | €14.40 | €14.40 | €14.20 | 483 |
| 2026-09-14 | €14.20 | 0.00% | €14.40 | €14.45 | €14.20 | 3.79K |
| 2026-09-11 | €14.20 | -0.70% | €14.40 | €14.40 | €14.15 | 2.72K |
| 2026-09-10 | €14.30 | -3.70% | €14.85 | €14.85 | €14.30 | 2.05K |
| 2026-09-09 | €14.85 | +0.68% | €14.70 | €14.85 | €14.60 | 2.22K |
| 2026-09-08 | €14.75 | 0.00% | €14.70 | €15.00 | €14.70 | 1.18K |
| 2026-09-07 | €14.75 | +2.08% | €14.90 | €14.90 | €14.65 | 431 |
| 2026-09-04 | €14.45 | +2.48% | €14.30 | €14.95 | €14.30 | 2.50K |
| 2026-09-03 | €14.10 | -0.35% | €14.10 | €14.40 | €14.10 | 4.01K |
| 2026-09-02 | €14.15 | +1.07% | €14.35 | €14.35 | €13.90 | 4.39K |
| 2026-09-01 | €14.00 | -1.75% | €14.25 | €14.25 | €14.00 | 3.69K |
| 2026-08-31 | €14.25 | -1.72% | €14.75 | €14.75 | €14.15 | 2.08K |
| 2026-08-28 | €14.50 | -0.68% | €14.50 | €14.65 | €14.45 | 1.19K |
| 2026-08-27 | €14.60 | +1.74% | €14.70 | €14.70 | €14.50 | 509 |
| 2026-08-26 | €14.35 | -3.37% | €14.90 | €14.95 | €14.35 | 3.66K |
| 2026-08-25 | €14.85 | +1.71% | €14.80 | €14.85 | €14.75 | 1.83K |
| 2026-08-24 | €14.60 | +2.10% | €14.55 | €14.60 | €14.35 | 4.93K |
| 2026-08-21 | €14.30 | -1.04% | €14.25 | €14.50 | €14.25 | 2.84K |
| 2026-08-20 | €14.45 | +3.21% | €14.35 | €14.50 | €14.20 | 3.20K |
| 2026-08-19 | €14.00 | -5.72% | €15.05 | €15.05 | €14.00 | 8.39K |
| 2026-08-18 | €14.85 | -0.34% | €14.70 | €15.00 | €14.70 | 3.88K |
| 2026-08-17 | €14.90 | +5.30% | €14.15 | €14.90 | €14.15 | 7.41K |
| 2026-08-14 | €14.15 | +2.91% | €13.80 | €14.30 | €13.65 | 6.41K |
| 2026-08-13 | €13.75 | -2.48% | €14.20 | €14.30 | €13.55 | 5.08K |
| 2026-08-12 | €14.10 | +2.17% | €13.75 | €14.10 | €13.35 | 6.06K |
| 2026-08-11 | €13.80 | +1.85% | €13.55 | €13.80 | €13.35 | 3.32K |
| 2026-08-10 | €13.55 | +1.12% | €13.40 | €13.55 | €13.30 | 4.77K |
| 2026-08-07 | €13.40 | -0.74% | €13.90 | €13.90 | €13.40 | 1.22K |
| 2026-08-06 | €13.50 | +0.37% | €13.40 | €13.70 | €13.30 | 2.47K |
| 2026-08-05 | €13.45 | +0.37% | €13.25 | €13.45 | €13.25 | 845 |
| 2026-08-04 | €13.40 | +1.52% | €13.35 | €13.65 | €13.00 | 11.40K |
| 2026-08-03 | €13.20 | -1.49% | €13.50 | €13.50 | €13.20 | 3.38K |
| 2026-07-31 | €13.40 | +2.68% | €13.25 | €13.40 | €13.25 | 1.67K |
| 2026-07-30 | €13.05 | 0.00% | €13.20 | €13.30 | €13.05 | 3.32K |
| 2026-07-29 | €13.05 | -0.38% | €13.35 | €13.35 | €13.05 | 7.07K |
| 2026-07-28 | €13.10 | -0.76% | €13.20 | €13.20 | €13.10 | 1.33K |
| 2026-07-27 | €13.20 | 0.00% | €13.40 | €13.40 | €13.20 | 1.61K |
| 2026-07-24 | €13.20 | 0.00% | €13.30 | €13.30 | €13.20 | 1.77K |
| 2026-07-23 | €13.20 | -1.49% | €13.45 | €13.50 | €13.20 | 4.70K |
| 2026-07-22 | €13.40 | +1.52% | €13.30 | €13.40 | €13.20 | 2.81K |
| 2026-07-21 | €13.20 | 0.00% | €13.25 | €13.30 | €13.20 | 7.87K |
| 2026-07-20 | €13.20 | -0.38% | €13.20 | €13.55 | €13.20 | 9.28K |
| 2026-07-17 | €13.25 | -0.38% | €13.30 | €13.40 | €13.25 | 1.38K |
| 2026-07-16 | €13.30 | 0.00% | €13.45 | €13.45 | €13.30 | 385 |
| 2026-07-15 | €13.30 | -2.21% | €13.60 | €13.60 | €13.30 | 1.37K |
| 2026-07-14 | €13.60 | +3.03% | €13.30 | €13.60 | €13.30 | 1.36K |
| 2026-07-13 | €13.20 | -0.38% | €13.25 | €13.40 | €13.20 | 3.30K |
| 2026-07-10 | €13.25 | 0.00% | €13.45 | €13.45 | €13.25 | 123 |
| 2026-07-09 | €13.25 | -2.93% | €13.70 | €13.70 | €13.25 | 4.55K |
| 2026-07-08 | €13.65 | -1.44% | €14.20 | €14.20 | €13.65 | 1.98K |
| 2026-07-07 | €13.85 | +2.97% | €13.90 | €14.10 | €13.55 | 8.68K |
| 2026-07-06 | €13.45 | +1.89% | €13.40 | €13.70 | €13.40 | 3.27K |
| 2026-07-03 | €13.20 | -0.75% | €13.50 | €13.50 | €13.20 | 6.09K |
| 2026-07-02 | €13.30 | -0.75% | €13.50 | €13.50 | €13.30 | 142 |
| 2026-07-01 | €13.40 | +1.52% | €13.50 | €13.50 | €13.40 | 437 |
| 2026-06-30 | €13.20 | 0.00% | €13.40 | €13.40 | €13.20 | 510 |
| 2026-06-29 | €13.20 | -1.49% | €13.60 | €13.75 | €13.20 | 6.56K |
| 2026-06-26 | €13.40 | +0.37% | €13.50 | €13.55 | €13.40 | 3.23K |
| 2026-06-25 | €13.35 | -2.91% | €14.20 | €14.20 | €13.35 | 4.09K |
| 2026-06-24 | €13.75 | 0.00% | €13.75 | €13.75 | €13.65 | 1.03K |
| 2026-06-23 | €13.75 | +1.48% | €13.75 | €13.75 | €13.50 | 1.76K |
| 2026-06-22 | €13.55 | -2.52% | €13.95 | €13.95 | €13.50 | 3.68K |
| 2026-06-19 | €13.90 | +0.72% | €13.95 | €13.95 | €13.50 | 2.45K |
| 2026-06-18 | €13.80 | +1.47% | €13.80 | €13.85 | €13.65 | 2.83K |
| 2026-06-17 | €13.60 | +1.49% | €13.55 | €13.65 | €13.45 | 1.94K |
| 2026-06-16 | €13.40 | +0.75% | €13.55 | €13.55 | €13.40 | 345 |
| 2026-06-15 | €13.30 | -0.37% | €13.80 | €13.80 | €13.30 | 4.60K |
| 2026-06-12 | €13.35 | -1.11% | €13.60 | €13.60 | €13.35 | 3.65K |
| 2026-06-11 | €13.50 | -1.46% | €13.45 | €13.60 | €13.45 | 2.00K |
| 2026-06-10 | €13.70 | -0.72% | €13.50 | €13.70 | €13.50 | 623 |
| 2026-06-09 | €13.80 | 0.00% | €13.65 | €13.80 | €13.25 | 7.74K |
| 2026-06-08 | €13.80 | -0.72% | €13.70 | €13.80 | €13.65 | 3.22K |
| 2026-06-05 | €13.90 | +2.21% | €13.80 | €13.90 | €13.80 | 5.62K |
| 2026-06-04 | €13.60 | 0.00% | €13.80 | €13.80 | €13.60 | 199 |
| 2026-06-03 | €13.60 | -1.09% | €13.70 | €13.70 | €13.50 | 475 |
| 2026-06-02 | €13.75 | -0.36% | €13.70 | €13.75 | €13.55 | 768 |
| 2026-06-01 | €13.80 | -0.72% | €14.00 | €14.00 | €13.70 | 516 |
| 2026-05-29 | €13.90 | -1.07% | €13.90 | €13.90 | €13.70 | 968 |