Great Portland Estates

GPEG
🏛️ Deutschland →
3.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 8.45 8.45 8.45 8.45 0.0M
2021-12-29 8.40 8.40 8.40 8.40 0.0M
2021-12-28 8.20 8.20 8.20 8.20 0.0M
2021-12-23 8.20 8.20 8.20 8.20 0.0M
2021-12-22 8.10 8.10 8.10 8.10 0.0M
2021-12-21 8.05 8.05 8.05 8.05 0.0M
2021-12-20 8.00 8.00 8.00 8.00 0.0M
2021-12-17 8.15 8.15 8.05 8.05 0.0M
2021-12-16 8.15 8.15 8.15 8.15 0.0M
2021-12-15 8.10 8.10 8.10 8.10 0.0M
2021-12-14 8.10 8.10 8.10 8.10 0.0M
2021-12-13 8.25 8.25 8.25 8.25 0.0M
2021-12-10 8.40 8.40 8.40 8.40 0.0M
2021-12-09 8.45 8.45 8.45 8.45 0.0M
2021-12-08 8.40 8.40 8.40 8.40 0.0M
2021-12-07 8.45 8.45 8.45 8.45 0.0M
2021-12-03 8.25 8.25 8.25 8.25 0.0M
2021-12-02 8.10 8.10 8.10 8.10 0.0M
2021-12-01 8.20 8.20 8.20 8.20 0.0M
2021-11-30 8.20 8.20 8.20 8.20 0.0M
2021-11-29 8.40 8.40 8.40 8.40 0.0M
2021-11-26 8.30 8.30 8.30 8.30 0.0M
2021-11-25 8.50 8.50 8.50 8.50 0.0M
2021-11-24 8.45 8.45 8.45 8.45 0.0M
2021-11-23 8.35 8.35 8.35 8.35 0.0M
2021-11-22 8.65 8.65 8.65 8.65 0.0M
2021-11-19 8.75 8.75 8.75 8.75 0.0M
2021-11-18 8.55 8.55 8.55 8.55 0.0M
2021-11-17 8.70 8.70 8.70 8.70 0.0M
2021-11-16 8.70 8.70 8.70 8.70 0.0M
2021-11-15 8.55 8.55 8.55 8.55 0.0M
2021-11-12 8.45 8.45 8.45 8.45 0.0M
2021-11-11 8.40 8.40 8.40 8.40 0.0M
2021-11-10 8.50 8.50 8.50 8.50 0.0M
2021-11-09 8.55 8.55 8.55 8.55 0.0M
2021-11-08 8.55 8.55 8.55 8.55 0.0M
2021-11-05 8.55 8.55 8.55 8.55 0.0M
2021-11-04 8.50 8.50 8.50 8.50 0.0M
2021-11-03 8.25 8.25 8.25 8.25 0.0M
2021-11-02 8.25 8.25 8.25 8.25 0.0M
2021-11-01 8.35 8.35 8.35 8.35 0.0M
2021-10-29 8.50 8.50 8.50 8.50 0.0M
2021-10-28 8.55 8.55 8.55 8.55 0.0M
2021-10-27 8.45 8.45 8.45 8.45 0.0M
2021-10-26 8.45 8.45 8.45 8.45 0.0M
2021-10-25 8.50 8.50 8.50 8.50 0.0M
2021-10-22 8.50 8.50 8.50 8.50 0.0M
2021-10-21 8.45 8.45 8.45 8.45 0.0M
2021-10-20 8.60 8.60 8.60 8.60 0.0M
2021-10-19 8.60 8.60 8.60 8.60 0.0M
2021-10-18 8.70 8.70 8.70 8.70 0.0M
2021-10-15 8.50 8.50 8.50 8.50 0.0M
2021-10-14 8.55 8.55 8.55 8.55 0.0M
2021-10-13 8.65 8.65 8.65 8.65 0.0M
2021-10-12 8.45 8.45 8.45 8.45 0.0M
2021-10-11 8.40 8.40 8.40 8.40 0.0M
2021-10-08 8.45 8.45 8.45 8.45 0.0M
2021-10-07 8.50 8.50 8.50 8.50 0.0M
2021-10-06 8.60 8.60 8.60 8.60 0.0M
2021-10-05 8.65 8.65 8.65 8.65 0.0M
2021-10-04 8.65 8.65 8.65 8.65 0.0M
2021-10-01 8.45 8.45 8.45 8.45 0.0M
2021-09-30 8.70 8.70 8.70 8.70 0.0M
2021-09-29 8.65 8.65 8.65 8.65 0.0M
2021-09-28 8.95 8.95 8.95 8.95 0.0M
2021-09-27 8.85 8.85 8.85 8.85 0.0M
2021-09-24 8.80 8.80 8.80 8.80 0.0M
2021-09-23 8.95 8.95 8.95 8.95 0.0M
2021-09-22 8.85 8.85 8.85 8.85 0.0M
2021-09-21 8.85 8.85 8.85 8.85 0.0M
2021-09-20 8.75 8.75 8.75 8.75 0.0M
2021-09-17 8.85 8.85 8.85 8.85 0.0M
2021-09-16 8.85 8.85 8.85 8.85 0.0M
2021-09-15 8.85 8.85 8.85 8.85 0.0M
2021-09-14 8.85 8.85 8.85 8.85 0.0M
2021-09-13 8.75 8.75 8.75 8.75 0.0M
2021-09-10 8.70 8.70 8.70 8.70 0.0M
2021-09-09 8.65 8.65 8.65 8.65 0.0M
2021-09-08 8.90 8.90 8.90 8.90 0.0M
2021-09-07 9.00 9.00 9.00 9.00 0.0M
2021-09-06 9.05 9.05 9.05 9.05 0.0M
2021-09-03 9.00 9.00 9.00 9.00 0.0M
2021-09-02 8.95 8.95 8.95 8.95 0.0M
2021-09-01 8.95 8.95 8.95 8.95 0.0M
2021-08-31 8.95 8.95 8.95 8.95 0.0M
2021-08-27 8.85 8.85 8.85 8.85 0.0M
2021-08-26 8.95 8.95 8.95 8.95 0.0M
2021-08-25 8.95 8.95 8.95 8.95 0.0M
2021-08-24 8.95 8.95 8.95 8.95 0.0M
2021-08-23 8.90 8.90 8.90 8.90 0.0M
2021-08-20 8.90 8.90 8.90 8.90 0.0M
2021-08-19 9.00 9.00 9.00 9.00 0.0M
2021-08-18 9.10 9.10 9.10 9.10 0.0M
2021-08-17 9.15 9.15 9.15 9.15 0.0M
2021-08-16 9.25 9.25 9.25 9.25 0.0M
2021-08-13 9.15 9.15 9.15 9.15 0.0M
2021-08-12 9.25 9.25 9.25 9.25 0.0M
2021-08-11 9.15 9.15 9.15 9.15 0.0M
2021-08-10 9.10 9.10 9.10 9.10 0.0M
2021-08-09 9.10 9.10 9.10 9.10 0.0M
2021-08-06 9.05 9.05 9.05 9.05 0.0M
2021-08-05 9.00 9.00 9.00 9.00 0.0M
2021-08-04 8.90 8.90 8.90 8.90 0.0M
2021-08-03 8.85 8.85 8.85 8.85 0.0M
2021-08-02 8.95 8.95 8.95 8.95 0.0M
2021-07-30 8.75 8.75 8.75 8.75 0.0M
2021-07-29 8.70 8.70 8.70 8.70 0.0M
2021-07-28 8.75 8.75 8.75 8.75 0.0M
2021-07-27 8.65 8.65 8.65 8.65 0.0M
2021-07-26 8.50 8.50 8.50 8.50 0.0M
2021-07-23 8.60 8.60 8.60 8.60 0.0M
2021-07-22 8.50 8.50 8.50 8.50 0.0M
2021-07-21 8.30 8.30 8.30 8.30 0.0M
2021-07-20 8.15 8.15 8.15 8.15 0.0M
2021-07-19 8.25 8.25 8.25 8.25 0.0M
2021-07-16 8.45 8.45 8.45 8.45 0.0M
2021-07-15 8.35 8.35 8.35 8.35 0.0M
2021-07-14 8.65 8.65 8.65 8.65 0.0M
2021-07-13 8.80 8.80 8.80 8.80 0.0M
2021-07-12 8.65 8.65 8.65 8.65 0.0M
2021-07-09 8.45 8.45 8.45 8.45 0.0M
2021-07-08 8.40 8.40 8.40 8.40 0.0M
2021-07-07 8.50 8.50 8.50 8.50 0.0M
2021-07-06 8.45 8.45 8.45 8.45 0.0M
2021-07-05 8.40 8.40 8.40 8.40 0.0M
2021-07-02 8.15 8.15 8.15 8.15 0.0M
2021-07-01 8.10 8.10 8.10 8.10 0.0M
2021-06-30 8.00 8.00 8.00 8.00 0.0M
2021-06-29 8.15 8.15 8.15 8.15 0.0M
2021-06-28 8.25 8.25 8.25 8.25 0.0M
2021-06-25 8.15 8.15 8.15 8.15 0.0M
2021-06-24 8.40 8.40 8.40 8.40 0.0M
2021-06-23 8.55 8.55 8.55 8.55 0.0M
2021-06-22 8.50 8.50 8.50 8.50 0.0M
2021-06-21 8.30 8.30 8.30 8.30 0.0M
2021-06-18 8.55 8.55 8.55 8.55 0.0M
2021-06-17 8.55 8.55 8.55 8.55 0.0M
2021-06-16 8.60 8.60 8.60 8.60 0.0M
2021-06-15 8.55 8.55 8.55 8.55 0.0M
2021-06-14 8.55 8.55 8.55 8.55 0.0M
2021-06-11 8.50 8.50 8.50 8.50 0.0M
2021-06-10 8.50 8.50 8.50 8.50 0.0M
2021-06-09 8.55 8.55 8.55 8.55 0.0M
2021-06-08 8.60 8.60 8.60 8.60 0.0M
2021-06-07 8.45 8.45 8.45 8.45 0.0M
2021-06-04 8.40 8.40 8.40 8.40 0.0M
2021-06-03 8.40 8.40 8.40 8.40 0.0M
2021-06-02 8.25 8.25 8.25 8.25 0.0M
2021-06-01 8.15 8.15 8.15 8.15 0.0M
2021-05-31 8.20 8.20 8.20 8.20 0.0M
2021-05-28 8.15 8.15 8.15 8.15 0.0M
2021-05-27 8.10 8.10 8.10 8.10 0.0M
2021-05-26 8.00 8.00 8.00 8.00 0.0M
2021-05-25 8.10 8.10 8.10 8.10 0.0M
2021-05-21 8.00 8.00 8.00 8.00 0.0M
2021-05-20 8.20 8.20 8.20 8.20 0.0M
2021-05-19 8.25 8.25 8.25 8.25 0.0M
2021-05-18 8.10 8.10 8.10 8.10 0.0M
2021-05-17 8.15 8.15 8.15 8.15 0.0M
2021-05-14 8.10 8.10 8.10 8.10 0.0M
2021-05-13 8.00 8.00 8.00 8.00 0.0M
2021-05-12 8.15 8.15 8.15 8.15 0.0M
2021-05-11 8.30 8.30 8.30 8.30 0.0M
2021-05-10 8.15 8.15 8.15 8.15 0.0M
2021-05-07 7.90 7.90 7.90 7.90 0.0M
2021-05-06 7.90 7.90 7.90 7.90 0.0M
2021-05-05 8.00 8.00 8.00 8.00 0.0M
2021-05-04 7.95 7.95 7.95 7.95 0.0M
2021-05-03 7.80 7.80 7.80 7.80 0.0M
2021-04-30 7.80 7.80 7.80 7.80 0.0M
2021-04-29 7.90 7.90 7.90 7.90 0.0M
2021-04-28 8.00 8.00 8.00 8.00 0.0M
2021-04-27 7.95 7.95 7.95 7.95 0.0M
2021-04-26 7.85 7.85 7.85 7.85 0.0M
2021-04-23 7.75 7.75 7.75 7.75 0.0M
2021-04-22 7.80 7.80 7.80 7.80 0.0M
2021-04-21 7.95 7.95 7.95 7.95 0.0M
2021-04-20 8.00 8.00 8.00 8.00 0.0M
2021-04-19 7.90 7.90 7.90 7.90 0.0M
2021-04-13 7.70 7.70 7.70 7.70 0.0M
2021-04-12 7.70 7.70 7.70 7.70 0.0M
2021-04-09 7.75 7.75 7.75 7.75 0.0M
2021-04-08 7.80 7.80 7.80 7.80 0.0M
2021-04-07 7.95 7.95 7.95 7.95 0.0M
2021-04-06 8.00 8.00 8.00 8.00 0.0M
2021-04-01 7.85 7.85 7.85 7.85 0.0M
2021-03-31 7.90 7.90 7.90 7.90 0.0M
2021-03-30 7.90 7.90 7.90 7.90 0.0M
2021-03-29 7.90 7.90 7.90 7.90 0.0M
2021-03-26 7.80 7.80 7.80 7.80 0.0M
2021-03-25 7.85 7.85 7.85 7.85 0.0M
2021-03-24 7.75 7.75 7.75 7.75 0.0M
2021-03-23 7.75 7.75 7.75 7.75 0.0M
2021-03-22 7.90 7.90 7.90 7.90 0.0M
2021-03-19 7.90 7.90 7.90 7.90 0.0M
2021-03-18 7.90 7.90 7.90 7.90 0.0M
2021-03-17 7.90 7.90 7.90 7.90 0.0M
2021-03-16 7.80 7.80 7.80 7.80 0.0M
2021-03-15 7.90 7.90 7.90 7.90 0.0M
2021-03-12 7.90 7.90 7.90 7.90 0.0M
2021-03-11 7.90 7.90 7.90 7.90 0.0M
2021-03-10 8.00 8.00 8.00 8.00 0.0M
2021-03-09 8.00 8.00 8.00 8.00 0.0M
2021-03-08 8.00 8.00 8.00 8.00 0.0M
2021-03-05 7.85 7.85 7.85 7.85 0.0M
2021-03-04 7.85 7.85 7.85 7.85 0.0M
2021-03-03 7.80 7.80 7.80 7.80 0.0M
2021-03-02 7.80 7.80 7.80 7.80 0.0M
2021-03-01 7.75 7.75 7.75 7.75 0.0M
2021-02-26 7.55 7.55 7.55 7.55 0.0M
2021-02-25 7.80 7.80 7.80 7.80 0.0M
2021-02-24 7.70 7.70 7.70 7.70 0.0M
2021-02-23 7.65 7.65 7.65 7.65 0.0M
2021-02-22 7.35 7.35 7.35 7.35 0.0M
2021-02-19 7.35 7.35 7.35 7.35 0.0M
2021-02-18 7.35 7.35 7.35 7.35 0.0M
2021-02-17 7.35 7.35 7.35 7.35 0.0M
2021-02-16 7.35 7.35 7.35 7.35 0.0M
2021-02-15 7.30 7.30 7.30 7.30 0.0M
2021-02-12 7.25 7.25 7.25 7.25 0.0M
2021-02-11 7.20 7.20 7.20 7.20 0.0M
2021-02-10 7.25 7.25 7.25 7.25 0.0M
2021-02-09 7.20 7.20 7.20 7.20 0.0M
2021-02-08 7.25 7.25 7.25 7.25 0.0M
2021-02-05 7.25 7.25 7.25 7.25 0.0M
2021-02-04 7.15 7.15 7.15 7.15 0.0M
2021-02-03 7.30 7.30 7.30 7.30 0.0M
2021-02-02 7.15 7.15 7.15 7.15 0.0M
2021-02-01 7.20 7.20 7.20 7.20 0.0M
2021-01-29 7.15 7.15 7.15 7.15 0.0M
2021-01-21 7.15 7.50 7.15 7.50 0.0M
2021-01-20 7.05 7.05 7.05 7.05 0.0M
2021-01-19 7.10 7.10 7.10 7.10 0.0M
2021-01-18 7.10 7.10 7.10 7.10 0.0M
2021-01-15 7.15 7.15 7.15 7.15 0.0M
2021-01-14 7.10 7.45 7.10 7.45 0.0M
2021-01-13 7.05 7.45 7.05 7.45 0.0M
2021-01-12 7.00 7.00 7.00 7.00 0.0M
2021-01-11 7.13 7.55 7.13 7.30 0.0M
2021-01-08 7.06 7.06 7.06 7.06 0.0M
2021-01-07 7.08 7.08 7.08 7.08 0.0M
2021-01-06 7.16 7.17 7.16 7.17 0.0M
2021-01-05 7.07 7.07 7.07 7.07 0.0M
2021-01-04 7.32 7.32 7.32 7.32 0.0M