Gesco SE Historical Data - GSC1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gesco SE (GSC1)
Gesco SE (GSC1) Historical

Gesco SE (GSC1)

13.30

-0.10

( -0.75% )

Updated: 03:51:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-4.65949820789	13.95	13.95	13.25	1759	13.43367753	DE
4	-0.3	-2.20588235294	13.6	13.95	13.1	4570	13.36083319	DE
12	-0.7	-5	14	14.2	13.1	2859	13.59481023	DE
26	-3.599999	-21.3017704912	16.899999	17.2	13.1	2632	14.11338939	DE
52	-5.05	-27.5204359673	18.35	19.75	13.1	2812	15.99770453	DE
156	-11.2	-45.7142857143	24.5	28.9	13.1	3616	22.04861179	DE
260	-5.4	-28.8770053476	18.7	28.9	10	4902	20.04758299	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	13.4	0.15	1.13	13.25	13.4	13.25	1933
1735939620	13.25	-0.45	-3.28	13.35	13.5	13.25	1835
1735853220	13.7	0.35	2.62	13.95	13.95	13.3	1510
1735594020	13.35	0.1	0.75	13.4	13.4	13.2	1126
1735334820	13.25	0.1	0.76	13.45	13.45	13.2	3884
1734989220	13.15	0	0.00	13.2	13.3	13.15	2603
1734730020	13.15	-0.1	-0.75	13.25	13.35	13.1	7984
1734643620	13.25	0	0.00	13.25	13.4	13.2	4943
1734557220	13.25	0.1	0.76	13.3	13.45	13.25	8167
1734470820	13.15	-0.3	-2.23	13.5	13.65	13.15	6288
1734384420	13.45	0	0.00	13.5	13.8	13.45	7139
1734125220	13.45	-0.05	-0.37	13.6	13.6	13.45	7287
1734038820	13.5	-0.15	-1.10	13.55	13.8	13.5	5152
1733952420	13.65	-0.1	-0.73	13.7	13.7	13.5	3173
1733866020	13.75	0.15	1.10	13.6	13.75	13.55	5520
1733779620	13.6	0.1	0.74	13.6	13.7	13.45	3416
1733520420	13.5	-0.1	-0.74	13.6	13.75	13.5	2429
1733434020	13.6	0.05	0.37	13.55	13.65	13.4	1675
1733347620	13.55	0.05	0.37	13.55	13.65	13.5	5027
1733261220	13.5	-0.05	-0.37	13.6	13.7	13.5	2132
1733174820	13.55	0	0.00	13.55	13.75	13.55	2113
1732915620	13.55	-0.05	-0.37	13.55	13.7	13.55	2409
1732829220	13.6	-0.1	-0.73	13.8	13.8	13.6	3545
1732742820	13.7	-0.05	-0.36	13.7	13.75	13.5	5720
1732656420	13.75	0	0.00	13.6	13.75	13.6	602
1732570020	13.75	0	0.00	13.6	13.75	13.6	1680
1732310820	13.75	-0.05	-0.36	13.65	13.8	13.6	1660
1732224420	13.8	0.15	1.10	13.6	13.8	13.6	1208
1732138020	13.65	-0.1	-0.73	13.6	13.7	13.6	2420
1732051620	13.75	0	0.00	13.6	13.75	13.6	2507
1731965220	13.75	0	0.00	13.45	13.75	13.45	2365
1731705960	13.75	0	0.00	13.75	13.8	13.65	4064
1731619560	13.75	-0.1	-0.72	13.75	13.75	13.75	540
1731533160	13.85	0.2	1.47	13.75	14.15	13.75	2342
1731446820	13.65	0.05	0.37	13.55	13.85	13.55	1900
1731360420	13.6	-0.15	-1.09	13.75	13.85	13.6	3472
1731101220	13.75	-0.05	-0.36	13.8	13.85	13.75	1498
1731014760	13.8	-0.2	-1.43	13.85	13.95	13.8	1084
1730928360	14	0.1	0.72	13.9	14	13.8	1572
1730841960	13.9	0.05	0.36	13.9	14.05	13.9	1587
1730755560	13.85	0	0.00	13.8	14	13.8	3323
1730496360	13.85	-0.05	-0.36	14	14.2	13.85	1797
1730409960	13.9	-0.15	-1.07	14.05	14.1	13.9	1150
1730323560	14.05	-0.1	-0.71	14.05	14.1	14.05	863
1730237160	14.15	0.1	0.71	14.05	14.15	14	1680
1730150760	14.05	0.05	0.36	13.9	14.1	13.9	990
1729888020	14	-0.1	-0.71	13.95	14	13.9	1333
1729801560	14.1	0.05	0.36	13.85	14.1	13.85	1864
1729715160	14.05	0.05	0.36	13.95	14.05	13.85	1934
1729628760	14	0.1	0.72	13.9	14.15	13.9	6945
1729542360	13.9	-0.05	-0.36	14.1	14.1	13.85	1634
1729283160	13.95	0.1	0.72	14	14.1	13.95	562
1729196760	13.85	-0.1	-0.72	13.95	14.1	13.85	2205
1729110360	13.95	-0.2	-1.41	14.15	14.15	13.95	1479
1729023960	14.15	0.25	1.80	14	14.15	13.9	1972
1728937620	13.9	-0.3	-2.11	13.9	14.2	13.9	3503
1728678360	14.2	0.25	1.79	13.95	14.2	13.9	847
1728591960	13.95	-0.05	-0.36	13.95	14	13.95	1504
1728505560	14	0.05	0.36	13.95	14	13.95	1717
1728419160	13.95	0	0.00	13.9	13.95	13.85	4254
1728332760	13.95	0.15	1.09	14.1	14.1	13.85	936

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions