Global Blue Group Holding AG Ordinary Sharesのデータ

Global Blue Group Holding AG Ordinary Sharesの基本情報

名前 Global Blue Group Holding AG Ordinary Shares
ティッカー GB
nan
上場年 2000.0
セクター Technology

Global Blue Group Holding AG Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.29 12.76 13.17 12.87 16400.0 12.87
2021-02-12 13.29 13.09 13.09 13.22 6000.0 13.22
2021-02-11 13.31 13.07 13.31 13.24 14700.0 13.24
2021-02-10 13.26 13.01 13.01 13.14 14800.0 13.14
2021-02-09 13.08 12.76 13.08 12.97 7900.0 12.97
2021-02-08 13.23 12.75 12.78 12.93 20500.0 12.93
2021-02-05 12.89 12.67 12.89 12.8 7000.0 12.8
2021-02-04 12.65 12.32 12.32 12.53 10400.0 12.53
2021-02-03 12.58 12.22 12.5 12.22 6800.0 12.22
2021-02-02 12.79 12.22 12.79 12.4 12200.0 12.4
2021-02-01 12.8 12.2 12.8 12.42 45500.0 12.42
2021-01-29 13.5 12.5 13.1 12.5 90300.0 12.5
2021-01-28 14.1 13.3 13.75 13.3 57600.0 13.3
2021-01-27 14.35 12.97 13.0 13.75 107500.0 13.75
2021-01-26 13.71 13.35 13.35 13.6 26500.0 13.6
2021-01-25 14.0 13.17 13.2 13.38 20900.0 13.38
2021-01-22 14.0 12.99 12.99 13.33 113400.0 13.33
2021-01-21 12.92 12.58 12.68 12.8 206300.0 12.8
2021-01-20 12.74 12.68 12.68 12.7 2700.0 12.7
2021-01-19 12.75 12.21 12.35 12.74 14200.0 12.74
2021-01-15 12.49 12.12 12.31 12.22 16100.0 12.22
2021-01-14 12.57 12.38 12.57 12.39 9400.0 12.39
2021-01-13 12.7 12.15 12.66 12.31 33800.0 12.31
2021-01-12 12.9 12.58 12.87 12.64 32200.0 12.64
2021-01-11 12.96 12.81 12.81 12.94 4000.0 12.94
2021-01-08 13.0 12.79 12.79 12.97 8600.0 12.97
2021-01-07 13.05 12.91 12.95 12.97 14700.0 12.97
2021-01-06 13.2 12.9 13.14 13.12 7700.0 13.12
2021-01-05 13.15 12.97 12.97 13.08 5100.0 13.08
2021-01-04 13.42 12.8 13.42 13.04 171300.0 13.04
2020-12-31 13.6 12.99 13.6 13.0 20800.0 13.0
2020-12-30 13.4 13.0 13.02 13.14 19500.0 13.14
2020-12-29 13.5 12.92 13.5 13.15 41100.0 13.15
2020-12-28 13.6 12.94 13.6 13.45 46700.0 13.45
2020-12-24 13.27 12.71 13.03 12.98 4200.0 12.98
2020-12-23 13.28 12.89 12.89 13.21 16800.0 13.21
2020-12-22 13.24 12.0 12.51 12.9 34700.0 12.9
2020-12-21 12.42 11.91 12.06 12.16 5700.0 12.16
2020-12-18 12.68 12.0 12.25 12.5 335700.0 12.5
2020-12-17 15.9 12.32 15.9 12.44 35600.0 12.44
2020-12-16 13.25 12.7 13.25 12.7 7900.0 12.7
2020-12-15 13.66 12.8 13.0 13.01 33300.0 13.01
2020-12-14 13.5 13.05 13.38 13.05 21800.0 13.05
2020-12-11 13.89 12.86 13.23 13.38 32900.0 13.38
2020-12-10 13.3 12.9 13.3 13.07 13800.0 13.07
2020-12-09 13.33 12.51 12.63 13.06 13000.0 13.06
2020-12-08 13.57 12.51 13.13 12.65 34400.0 12.65
2020-12-07 13.5 12.76 13.5 12.96 51200.0 12.96
2020-12-04 13.25 12.4 12.48 12.4 133500.0 12.4
2020-12-03 12.21 11.8 12.21 12.09 31800.0 12.09
2020-12-02 11.9 11.55 11.75 11.65 7700.0 11.65
2020-12-01 12.21 11.35 11.8 11.75 8900.0 11.75
2020-11-30 12.24 11.4 11.75 11.5 126100.0 11.5
2020-11-27 11.7 11.34 11.57 11.65 19800.0 11.65
2020-11-25 11.5 11.22 11.5 11.26 21900.0 11.26
2020-11-24 11.4 10.54 11.09 11.1 20700.0 11.1
2020-11-23 11.49 10.89 11.49 11.02 8700.0 11.02
2020-11-20 11.24 10.75 11.2 11.17 12700.0 11.17
2020-11-19 11.19 10.96 10.96 11.0 3000.0 11.0
2020-11-18 11.33 10.86 11.0 10.98 53100.0 10.98
2020-11-17 11.07 10.7 10.84 10.8 24200.0 10.8
2020-11-16 11.04 10.28 10.3 11.04 72800.0 11.04
2020-11-13 10.42 10.1 10.26 10.3 11700.0 10.3
2020-11-12 10.59 9.9 10.23 10.34 6800.0 10.34
2020-11-11 10.4 9.7 10.12 10.3 29900.0 10.3
2020-11-10 10.36 9.3 9.51 10.26 1063600.0 10.26
2020-11-09 10.53 8.8 8.9 9.48 84600.0 9.48
2020-11-06 8.49 7.86 8.38 8.48 6700.0 8.48
2020-11-05 8.35 7.59 7.91 8.34 5300.0 8.34
2020-11-04 8.18 7.71 7.86 7.74 3900.0 7.74
2020-11-03 8.47 7.36 7.95 7.36 3400.0 7.36
2020-11-02 8.32 7.5 8.32 7.5 6900.0 7.5
2020-10-30 8.46 7.76 8.43 7.92 48200.0 7.92
2020-10-29 8.61 8.02 8.14 8.61 13200.0 8.61
2020-10-28 8.63 8.1 8.36 8.1 15900.0 8.1
2020-10-27 8.69 8.4 8.53 8.58 1900.0 8.58
2020-10-26 9.05 8.37 8.47 8.37 10300.0 8.37
2020-10-23 9.18 8.54 9.18 8.64 25400.0 8.64
2020-10-22 9.14 8.43 8.51 9.12 8400.0 9.12
2020-10-21 9.23 8.41 9.23 8.41 17600.0 8.41
2020-10-20 8.99 8.4 8.7 8.95 3600.0 8.95
2020-10-19 9.1 8.53 8.58 8.77 21200.0 8.77
2020-10-16 9.11 8.54 8.79 8.56 20200.0 8.56
2020-10-15 8.73 8.06 8.35 8.41 3700.0 8.41
2020-10-14 8.71 8.11 8.11 8.6 14800.0 8.6
2020-10-13 8.68 8.11 8.68 8.11 5300.0 8.11
2020-10-12 9.0 8.47 8.84 8.58 9800.0 8.58
2020-10-09 9.05 8.2 8.75 8.9 29600.0 8.9
2020-10-08 9.1 8.5 8.5 8.77 55700.0 8.77
2020-10-07 8.65 8.0 8.65 8.32 13800.0 8.32
2020-10-06 8.89 7.82 8.4 8.26 27400.0 8.26
2020-10-05 8.15 7.35 7.35 8.15 43900.0 8.15
2020-10-02 7.9 7.12 7.57 7.33 19500.0 7.33
2020-10-01 7.75 6.9 6.9 7.72 29400.0 7.72
2020-09-30 7.27 6.68 7.27 6.95 17800.0 6.95
2020-09-29 7.53 6.9 7.53 7.15 8300.0 7.15
2020-09-28 7.19 6.98 7.15 7.01 2700.0 7.01
2020-09-25 7.25 6.9 7.03 6.95 20800.0 6.95
2020-09-24 7.07 6.75 6.79 6.82 22100.0 6.82
2020-09-23 7.8 6.95 7.39 7.07 53200.0 7.07
2020-09-22 7.53 7.18 7.2 7.26 7500.0 7.26
2020-09-21 7.61 7.1 7.45 7.18 39700.0 7.18
2020-09-18 7.88 7.39 7.68 7.43 17300.0 7.43
2020-09-17 8.03 7.5 7.73 7.83 22600.0 7.83
2020-09-16 8.19 7.01 7.01 7.97 136400.0 7.97
2020-09-15 7.67 7.04 7.67 7.08 97100.0 7.08
2020-09-14 7.62 7.17 7.17 7.62 19600.0 7.62
2020-09-11 7.54 7.06 7.06 7.31 129900.0 7.31
2020-09-10 7.73 6.97 7.0 7.07 197600.0 7.07
2020-09-09 7.7 6.97 7.32 7.26 232300.0 7.26
2020-09-08 7.32 6.74 7.29 7.09 246300.0 7.09
2020-09-04 7.74 6.67 7.01 6.88 188800.0 6.88
2020-09-03 8.01 7.16 8.01 7.21 87400.0 7.21
2020-09-02 8.8 7.6 8.69 7.63 152300.0 7.63
2020-09-01 9.5 8.33 9.5 8.55 162000.0 8.55
2020-08-31 15.0 8.0 8.0 9.77 151700.0 9.77
2020-08-17 10.31 10.23 10.28 10.28 419000.0 10.28
2020-08-14 10.29 10.25 10.25 10.28 6742300.0 10.28
2020-08-13 10.28 10.23 10.23 10.28 198200.0 10.28
2020-08-12 10.27 10.25 10.26 10.27 102900.0 10.27
2020-08-11 10.27 10.24 10.27 10.26 133900.0 10.26
2020-08-10 10.28 10.24 10.26 10.24 81900.0 10.24
2020-08-07 10.26 10.24 10.25 10.25 846900.0 10.25
2020-08-06 10.26 10.24 10.25 10.26 26000.0 10.26
2020-08-05 10.28 10.25 10.28 10.26 329200.0 10.26
2020-08-04 10.26 10.22 10.22 10.26 2851800.0 10.26
2020-08-03 10.25 10.21 10.22 10.23 160000.0 10.23
2020-07-31 10.28 10.19 10.28 10.23 1097400.0 10.23
2020-07-30 10.24 10.2 10.22 10.2 378600.0 10.2
2020-07-29 10.26 10.23 10.26 10.23 558900.0 10.23
2020-07-28 10.27 10.24 10.27 10.25 15600.0 10.25
2020-07-27 10.26 10.24 10.24 10.24 35000.0 10.24
2020-07-24 10.28 10.23 10.28 10.25 189300.0 10.25
2020-07-23 10.27 10.25 10.25 10.27 4700.0 10.27
2020-07-22 10.29 10.25 10.29 10.27 263100.0 10.27
2020-07-21 10.28 10.25 10.28 10.27 2726700.0 10.27
2020-07-20 10.27 10.25 10.25 10.26 574500.0 10.26
2020-07-17 10.32 10.25 10.25 10.32 11300.0 10.32
2020-07-16 10.29 10.24 10.24 10.26 257200.0 10.26
2020-07-15 10.3 10.23 10.26 10.28 493900.0 10.28
2020-07-14 10.27 10.24 10.25 10.26 217900.0 10.26
2020-07-13 10.26 10.2 10.26 10.22 305800.0 10.22
2020-07-10 10.26 10.24 10.25 10.26 125400.0 10.26
2020-07-09 10.26 10.24 10.26 10.24 98900.0 10.24
2020-07-08 10.25 10.23 10.25 10.23 68800.0 10.23
2020-07-07 10.26 10.21 10.21 10.24 363200.0 10.24
2020-07-06 10.3 10.22 10.26 10.23 332900.0 10.23
2020-07-02 10.26 10.24 10.25 10.24 101200.0 10.24
2020-07-01 10.28 10.22 10.28 10.24 2028000.0 10.24
2020-06-30 10.25 10.24 10.24 10.24 316600.0 10.24
2020-06-29 10.3 10.24 10.26 10.24 200100.0 10.24
2020-06-26 10.27 10.24 10.25 10.26 1612400.0 10.26
2020-06-25 10.26 10.23 10.24 10.25 157000.0 10.25
2020-06-24 10.27 10.2 10.26 10.23 283900.0 10.23
2020-06-23 10.32 10.25 10.32 10.26 16400.0 10.26
2020-06-22 10.3 10.24 10.24 10.28 33400.0 10.28
2020-06-19 10.31 10.23 10.28 10.25 234800.0 10.25
2020-06-18 10.32 10.2 10.24 10.26 171500.0 10.26
2020-06-17 10.27 10.21 10.21 10.24 53600.0 10.24
2020-06-16 10.3 10.24 10.24 10.26 75300.0 10.26
2020-06-15 10.26 10.21 10.21 10.24 32100.0 10.24
2020-06-12 10.3 10.22 10.3 10.25 165300.0 10.25
2020-06-11 10.28 10.19 10.25 10.26 1562400.0 10.26
2020-06-10 10.35 10.26 10.35 10.29 129200.0 10.29
2020-06-09 10.31 10.26 10.27 10.26 484400.0 10.26
2020-06-08 10.31 10.26 10.29 10.3 1124400.0 10.3
2020-06-05 10.29 10.25 10.29 10.26 967300.0 10.26
2020-06-04 10.28 10.26 10.28 10.28 18700.0 10.28
2020-06-03 10.28 10.26 10.28 10.28 147100.0 10.28
2020-06-02 10.29 10.25 10.25 10.28 1614500.0 10.28
2020-06-01 10.28 10.25 10.28 10.25 15300.0 10.25
2020-05-29 10.3 10.22 10.22 10.28 1332700.0 10.28
2020-05-28 10.31 10.23 10.3 10.25 64600.0 10.25
2020-05-27 10.34 10.25 10.29 10.27 1376500.0 10.27
2020-05-26 10.24 10.22 10.22 10.23 4800.0 10.23
2020-05-22 10.25 10.23 10.25 10.24 366800.0 10.24
2020-05-21 10.23 10.22 10.23 10.23 3454400.0 10.23
2020-05-20 10.23 10.19 10.21 10.21 590900.0 10.21
2020-05-19 10.23 10.18 10.19 10.19 400000.0 10.19
2020-05-18 10.19 10.17 10.19 10.17 311000.0 10.17
2020-05-15 10.19 10.16 10.16 10.18 108500.0 10.18
2020-05-14 10.19 10.16 10.16 10.16 45600.0 10.16
2020-05-13 10.21 10.11 10.11 10.16 576200.0 10.16
2020-05-12 10.21 10.15 10.21 10.17 779300.0 10.17
2020-05-11 10.22 10.17 10.22 10.17 566700.0 10.17
2020-05-08 10.2 10.16 10.17 10.17 2211900.0 10.17
2020-05-07 10.23 10.17 10.18 10.18 5198800.0 10.18
2020-05-06 10.31 10.17 10.31 10.19 5900.0 10.19
2020-05-05 10.3 10.17 10.3 10.23 76700.0 10.23
2020-05-04 10.22 10.16 10.22 10.18 329100.0 10.18
2020-05-01 10.23 10.08 10.16 10.16 1122100.0 10.16
2020-04-30 10.28 10.13 10.17 10.19 1022000.0 10.19
2020-04-29 10.29 10.16 10.17 10.16 208800.0 10.16
2020-04-28 10.25 10.17 10.25 10.17 7500.0 10.17
2020-04-27 10.19 10.17 10.19 10.19 365200.0 10.19
2020-04-24 10.19 10.16 10.16 10.17 154900.0 10.17
2020-04-23 10.28 10.16 10.28 10.19 72900.0 10.19
2020-04-22 10.31 10.17 10.31 10.2 564200.0 10.2
2020-04-21 10.28 10.16 10.16 10.19 112700.0 10.19
2020-04-20 10.29 10.16 10.16 10.19 13400.0 10.19
2020-04-17 10.36 10.16 10.36 10.19 9000.0 10.19
2020-04-16 10.24 10.15 10.24 10.16 297800.0 10.16
2020-04-15 10.22 10.12 10.12 10.2 28200.0 10.2
2020-04-14 10.28 10.15 10.28 10.16 81500.0 10.16
2020-04-13 10.21 10.14 10.14 10.2 61400.0 10.2
2020-04-09 10.25 10.15 10.25 10.17 1800.0 10.17
2020-04-08 10.22 10.13 10.14 10.16 459600.0 10.16
2020-04-07 10.22 10.11 10.17 10.19 2191500.0 10.19
2020-04-06 10.28 10.11 10.13 10.13 53700.0 10.13
2020-04-03 10.17 10.07 10.15 10.17 204900.0 10.17
2020-04-02 10.13 10.05 10.08 10.13 470500.0 10.13
2020-04-01 10.15 10.05 10.05 10.12 1212900.0 10.12
2020-03-31 10.14 10.1 10.14 10.12 206600.0 10.12
2020-03-30 10.14 10.05 10.05 10.13 477700.0 10.13
2020-03-27 10.11 9.98 9.98 10.06 84900.0 10.06
2020-03-26 10.12 9.97 10.03 10.04 650400.0 10.04
2020-03-25 10.06 9.9 9.99 10.03 1130600.0 10.03
2020-03-24 10.16 9.92 9.92 9.98 26500.0 9.98
2020-03-23 9.93 9.9 9.93 9.92 406400.0 9.92
2020-03-20 10.0 9.88 9.92 9.95 1168400.0 9.95
2020-03-19 10.0 9.86 9.86 9.94 839600.0 9.94
2020-03-18 10.0 9.86 10.0 9.89 1443700.0 9.89
2020-03-17 10.09 9.93 10.07 10.02 2938200.0 10.02
2020-03-16 10.15 10.0 10.0 10.07 398000.0 10.07
2020-03-13 10.25 10.15 10.15 10.18 497100.0 10.18
2020-03-12 10.24 10.08 10.2 10.15 689900.0 10.15
2020-03-11 10.34 10.23 10.34 10.27 6614900.0 10.27
2020-03-10 10.41 10.32 10.39 10.32 925800.0 10.32
2020-03-09 10.39 10.28 10.28 10.35 947400.0 10.35
2020-03-06 10.45 10.36 10.42 10.4 2878400.0 10.4
2020-03-05 10.53 10.43 10.44 10.43 1804600.0 10.43
2020-03-04 10.58 10.42 10.54 10.44 1373900.0 10.44
2020-03-03 10.59 10.43 10.59 10.45 74700.0 10.45
2020-03-02 10.52 10.42 10.5 10.49 468600.0 10.49