Getlink SE Historical Data - GET | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Getlink SE (GET)
Getlink SE (GET) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.285	1.85667752443	15.35	15.805	15.275	644509	15.52336878	DE
4	-0.15	-0.950269242952	15.785	15.955	14.915	634208	15.5021299	DE
12	-0.295	-1.85185185185	15.93	16.46	14.915	692167	15.60671554	DE
26	1.015	6.94254445964	14.62	17.345	14.495	782230	15.84434793	DE
52	-0.905	-5.47158403869	16.54	17.345	14.2	814624	15.76119607	DE
156	2.575	19.7166921899	13.06	20.13	12.605	899684	15.50213107	DE
260	1.445	10.1832276251	14.19	20.13	8.615	963151	14.6274796	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	15.42	-0.28	-1.75	15.675	15.675	15.375	927895
1713889800	15.695	0.26	1.68	15.425	15.77	15.35	764954
1713803400	15.435	-0.12	-0.74	15.56	15.635	15.395	564603
1713544200	15.55	0.02	0.13	15.435	15.59	15.42	405945
1713457800	15.53	0.23	1.54	15.35	15.6	15.275	559149
1713371400	15.295	0.07	0.46	15.225	15.495	15.215	739481
1713285000	15.225	-0.02	-0.13	15.05	15.25	14.915	553721
1713198600	15.245	-0.15	-0.94	15.42	15.495	15.245	506865
1712939400	15.39	0.01	0.07	15.43	15.585	15.335	422329
1712853000	15.38	0.07	0.42	15.3	15.47	15.25	545205
1712766600	15.315	-0.32	-2.02	15.72	15.825	15.3	649157
1712680200	15.63	-0.03	-0.19	15.585	15.75	15.555	525679
1712593800	15.66	0.34	2.19	15.385	15.77	15.385	682208
1712334600	15.325	-0.2	-1.29	15.4	15.55	15.205	571831
1712248200	15.525	-0.15	-0.93	15.64	15.695	15.415	735934
1712161800	15.67	-0.04	-0.22	15.685	15.685	15.53	482400
1712075400	15.705	-0.08	-0.48	15.595	15.955	15.595	822329
1711647000	15.78	-0.08	-0.47	15.785	15.835	15.645	956053
1711560600	15.855	-0.08	-0.50	15.935	15.98	15.815	392070
1711474200	15.935	0.03	0.19	15.86	16.015	15.78	381400
1711387800	15.905	-0.23	-1.43	16.045	16.079999	15.905	482086
1711128600	16.135	0.13	0.78	15.995	16.25	15.995	618575
1711042200	16.01	0.13	0.82	16.01	16.085	15.77	638034
1710955800	15.88	0.43	2.78	15.41	15.93	15.41	782698
1710869400	15.45	-0.1	-0.64	15.51	15.61	15.405	579375
1710783000	15.55	0.16	1.01	15.44	15.615	15.255	833083
1710523800	15.395	-0.19	-1.19	15.575	15.725	15.19	2247934
1710437400	15.58	-0.27	-1.67	15.85	15.9	15.515	837906
1710351000	15.845	-0.09	-0.56	15.94	15.985	15.82	525229
1710264600	15.935	0.19	1.17	15.775	16.04	15.72	971271
1710178200	15.75	-0.03	-0.16	15.7	15.78	15.61	548855
1709919000	15.775	0.05	0.32	15.74	15.905	15.685	448001
1709832600	15.725	0.23	1.45	15.445	15.84	15.41	1021355
1709746200	15.5	-0.09	-0.58	15.57	15.645	15.5	860810
1709659800	15.59	-0.01	-0.06	15.515	15.62	15.41	529567
1709573400	15.6	-0.16	-0.98	15.77	15.795	15.44	648167
1709314200	15.755	-0.04	-0.22	15.725	15.975	15.65	938112
1709227800	15.79	0.24	1.58	15.3	16.46	15.3	2647559
1709141400	15.545	-0.14	-0.86	15.67	15.74	15.35	666658
1709055000	15.68	0.1	0.64	15.6	15.765	15.55	619764
1708968600	15.58	-0.03	-0.19	15.56	15.615	15.49	426540
1708709400	15.61	0.2	1.27	15.4	15.61	15.33	436021
1708623000	15.415	-0.11	-0.68	15.6	15.65	15.39	901076
1708536600	15.52	0.09	0.62	15.41	15.545	15.4	376467
1708450200	15.425	0.1	0.65	15.3	15.46	15.275	468527
1708363800	15.325	0.02	0.13	15.23	15.385	15.21	668506
1708104600	15.305	-0.06	-0.39	15.39	15.425	15.19	670244
1708018200	15.365	0.06	0.42	15.32	15.415	15.25	590321
1707931800	15.3	0.01	0.07	15.275	15.34	15.19	505196
1707845400	15.29	-0.26	-1.64	15.52	15.6	15.135	931243
1707759000	15.545	0.21	1.37	15.37	15.6	15.35	499793
1707499800	15.335	-0.2	-1.26	15.53	15.53	15.26	900853
1707413400	15.53	-0.31	-1.93	15.82	15.835	15.48	639185
1707327000	15.835	-0.26	-1.58	16.065	16.114999	15.83	430042
1707240600	16.09	-0	-0.03	16.12	16.2	15.995	517376
1707154200	16.094999	0.06	0.41	16.024999	16.149999	15.96	563127
1706895000	16.03	0.02	0.09	16.065	16.135	16.004999	377673
1706808600	16.015	0.02	0.09	15.93	16.045	15.91	609263
1706722200	16	0.11	0.69	15.945	16.079999	15.855	746101
1706635800	15.89	-0.18	-1.12	16.1	16.114999	15.805	904534
1706549400	16.07	-0.23	-1.38	16.225	16.265	16	828554
1706290200	16.295	0.08	0.49	16.219999	16.364999	16.219999	559752
1706203800	16.215	0.02	0.12	16.035	16.504999	16.035	814844

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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