Grab Holdings Inc (A6I.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:05PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.2170 | 3.2960 | 3.2170 | 3.2780 | 3.2780 | 148 |
| 19 Jun 2024 | 3.2720 | 3.2890 | 3.2060 | 3.2060 | 3.2060 | - |
| 18 Jun 2024 | 3.3340 | 3.3650 | 3.2930 | 3.2930 | 3.2930 | - |
| 17 Jun 2024 | 3.3480 | 3.3590 | 3.3270 | 3.3520 | 3.3520 | - |
| 14 Jun 2024 | 3.3950 | 3.4060 | 3.3460 | 3.3510 | 3.3510 | - |
| 13 Jun 2024 | 3.3860 | 3.4040 | 3.3580 | 3.4040 | 3.4040 | - |
| 12 Jun 2024 | 3.4230 | 3.4230 | 3.3700 | 3.3840 | 3.3840 | 148 |
| 11 Jun 2024 | 3.3760 | 3.3890 | 3.3620 | 3.3750 | 3.3750 | - |
| 10 Jun 2024 | 3.4020 | 3.4130 | 3.3800 | 3.3970 | 3.3970 | - |
| 07 Jun 2024 | 3.3860 | 3.4030 | 3.3440 | 3.3920 | 3.3920 | - |
| 06 Jun 2024 | 3.2960 | 3.4010 | 3.2960 | 3.4010 | 3.4010 | - |
| 05 Jun 2024 | 3.3560 | 3.3920 | 3.3260 | 3.3920 | 3.3920 | - |
| 04 Jun 2024 | 3.3790 | 3.3790 | 3.3230 | 3.3600 | 3.3600 | - |
| 03 Jun 2024 | 3.3920 | 3.4050 | 3.3520 | 3.3590 | 3.3590 | - |
| 31 May 2024 | 3.3510 | 3.3810 | 3.3510 | 3.3690 | 3.3690 | - |
| 30 May 2024 | 3.3470 | 3.3810 | 3.3150 | 3.3800 | 3.3800 | - |
| 29 May 2024 | 3.3490 | 3.3800 | 3.3260 | 3.3800 | 3.3800 | - |
| 28 May 2024 | 3.4060 | 3.4060 | 3.3610 | 3.3610 | 3.3610 | - |
| 27 May 2024 | 3.4220 | 3.4220 | 3.3900 | 3.4140 | 3.4140 | - |
| 24 May 2024 | 3.4080 | 3.4080 | 3.3550 | 3.3780 | 3.3780 | - |
| 23 May 2024 | 3.4480 | 3.4480 | 3.3380 | 3.3990 | 3.3990 | - |
| 22 May 2024 | 3.4170 | 3.4570 | 3.4080 | 3.4080 | 3.4080 | - |
| 21 May 2024 | 3.4230 | 3.4410 | 3.3940 | 3.4410 | 3.4410 | - |
| 20 May 2024 | 3.4150 | 3.4390 | 3.4010 | 3.4280 | 3.4280 | - |
| 17 May 2024 | 3.3640 | 3.4280 | 3.3610 | 3.4170 | 3.4170 | - |
| 16 May 2024 | 3.4070 | 3.4450 | 3.3550 | 3.3810 | 3.3810 | - |
| 15 May 2024 | 3.3090 | 3.3570 | 3.2940 | 3.3060 | 3.3060 | - |
| 14 May 2024 | 3.2900 | 3.3200 | 3.2870 | 3.2950 | 3.2950 | - |
| 13 May 2024 | 3.2640 | 3.2640 | 3.2480 | 3.2480 | 3.2480 | - |
| 10 May 2024 | 3.2990 | 3.3080 | 3.2620 | 3.2620 | 3.2620 | 250 |
| 09 May 2024 | 3.2450 | 3.2890 | 3.2370 | 3.2890 | 3.2890 | - |
| 08 May 2024 | 3.2470 | 3.2490 | 3.2240 | 3.2440 | 3.2440 | - |
| 07 May 2024 | 3.2720 | 3.2720 | 3.2320 | 3.2390 | 3.2390 | - |
| 06 May 2024 | 3.2920 | 3.2930 | 3.2590 | 3.2620 | 3.2620 | - |
| 03 May 2024 | 3.2750 | 3.2750 | 3.2530 | 3.2660 | 3.2660 | - |
| 02 May 2024 | 3.2710 | 3.2710 | 3.2180 | 3.2240 | 3.2240 | - |
| 30 Apr 2024 | 3.2300 | 3.2720 | 3.2290 | 3.2640 | 3.2640 | - |
| 29 Apr 2024 | 3.2920 | 3.3090 | 3.2690 | 3.2690 | 3.2690 | - |
| 26 Apr 2024 | 3.3030 | 3.3190 | 3.2690 | 3.2870 | 3.2870 | - |
| 25 Apr 2024 | 3.1900 | 3.2790 | 3.1890 | 3.2770 | 3.2770 | - |
| 24 Apr 2024 | 3.3190 | 3.3460 | 3.2020 | 3.2570 | 3.2570 | - |
| 23 Apr 2024 | 3.1530 | 3.2950 | 3.1530 | 3.2930 | 3.2930 | - |
| 22 Apr 2024 | 3.1780 | 3.2070 | 3.1130 | 3.1390 | 3.1390 | - |
| 19 Apr 2024 | 3.2370 | 3.2400 | 3.1680 | 3.1680 | 3.1680 | - |
| 18 Apr 2024 | 3.0240 | 3.2410 | 3.0240 | 3.1880 | 3.1880 | 600 |
| 17 Apr 2024 | 3.0660 | 3.0780 | 3.0240 | 3.0320 | 3.0320 | - |
| 16 Apr 2024 | 3.0820 | 3.0910 | 3.0580 | 3.0810 | 3.0810 | - |
| 15 Apr 2024 | 3.1280 | 3.1380 | 3.1090 | 3.1090 | 3.1090 | - |
| 12 Apr 2024 | 3.1530 | 3.1930 | 3.1320 | 3.1320 | 3.1320 | - |
| 11 Apr 2024 | 3.0820 | 3.1650 | 3.0590 | 3.1650 | 3.1650 | - |
| 10 Apr 2024 | 3.0470 | 3.0920 | 3.0360 | 3.0850 | 3.0850 | - |
| 09 Apr 2024 | 3.0370 | 3.0670 | 3.0250 | 3.0340 | 3.0340 | - |
| 08 Apr 2024 | 2.9790 | 3.0280 | 2.9760 | 3.0260 | 3.0260 | - |
| 05 Apr 2024 | 2.9420 | 2.9420 | 2.9050 | 2.9400 | 2.9400 | - |
| 04 Apr 2024 | 2.9850 | 3.0070 | 2.9680 | 2.9680 | 2.9680 | - |
| 03 Apr 2024 | 2.9930 | 2.9930 | 2.9740 | 2.9860 | 2.9860 | - |
| 02 Apr 2024 | 2.9740 | 2.9910 | 2.9740 | 2.9860 | 2.9860 | - |
| 28 Mar 2024 | 2.9450 | 2.9580 | 2.9150 | 2.9150 | 2.9150 | - |
| 27 Mar 2024 | 2.9290 | 2.9430 | 2.8980 | 2.9430 | 2.9430 | - |
| 26 Mar 2024 | 2.9090 | 2.9370 | 2.9090 | 2.9210 | 2.9210 | - |
| 25 Mar 2024 | 2.9030 | 2.9440 | 2.9020 | 2.9020 | 2.9020 | - |
| 22 Mar 2024 | 2.9910 | 3.0070 | 2.9350 | 2.9380 | 2.9380 | - |
| 21 Mar 2024 | 2.9410 | 2.9880 | 2.9410 | 2.9880 | 2.9880 | - |
| 20 Mar 2024 | 2.9260 | 2.9390 | 2.9180 | 2.9180 | 2.9180 | - |
| 19 Mar 2024 | 2.9180 | 2.9670 | 2.9180 | 2.9320 | 2.9320 | - |
| 18 Mar 2024 | 2.9190 | 2.9390 | 2.9110 | 2.9210 | 2.9210 | - |
| 15 Mar 2024 | 2.9670 | 2.9670 | 2.9330 | 2.9350 | 2.9350 | - |
| 14 Mar 2024 | 2.9550 | 3.0110 | 2.9490 | 2.9900 | 2.9900 | - |
| 13 Mar 2024 | 2.9460 | 3.0120 | 2.9460 | 2.9900 | 2.9900 | - |
| 12 Mar 2024 | 2.8880 | 2.9740 | 2.8860 | 2.9620 | 2.9620 | - |
| 11 Mar 2024 | 2.8220 | 2.8970 | 2.8210 | 2.8970 | 2.8970 | - |
| 08 Mar 2024 | 2.9210 | 2.9620 | 2.8110 | 2.8110 | 2.8110 | - |
| 07 Mar 2024 | 2.8350 | 2.9010 | 2.8310 | 2.9010 | 2.9010 | - |
| 06 Mar 2024 | 2.8750 | 2.9020 | 2.8410 | 2.8410 | 2.8410 | - |
| 05 Mar 2024 | 2.8080 | 2.8890 | 2.8080 | 2.8520 | 2.8520 | - |
| 04 Mar 2024 | 2.8590 | 2.9130 | 2.7840 | 2.8140 | 2.8140 | - |
| 01 Mar 2024 | 2.8360 | 2.8740 | 2.8360 | 2.8560 | 2.8560 | - |
| 29 Feb 2024 | 2.8480 | 2.8750 | 2.8270 | 2.8270 | 2.8270 | - |
| 28 Feb 2024 | 2.9060 | 2.9190 | 2.8650 | 2.8650 | 2.8650 | - |
| 27 Feb 2024 | 2.9330 | 2.9670 | 2.9000 | 2.9000 | 2.9000 | - |
| 26 Feb 2024 | 2.9250 | 2.9350 | 2.8980 | 2.9070 | 2.9070 | - |
| 23 Feb 2024 | 2.9320 | 2.9720 | 2.8790 | 2.9340 | 2.9340 | - |
| 22 Feb 2024 | 3.3100 | 3.3100 | 2.9060 | 2.9060 | 2.9060 | - |
| 21 Feb 2024 | 3.2500 | 3.2900 | 3.2020 | 3.2020 | 3.2020 | - |
| 20 Feb 2024 | 3.2560 | 3.3100 | 3.2050 | 3.2050 | 3.2050 | - |
| 19 Feb 2024 | 3.2740 | 3.2740 | 3.2630 | 3.2630 | 3.2630 | - |
| 16 Feb 2024 | 3.2900 | 3.3740 | 3.2720 | 3.2720 | 3.2720 | - |
| 15 Feb 2024 | 3.1560 | 3.3030 | 3.1560 | 3.2730 | 3.2730 | - |
| 14 Feb 2024 | 3.0540 | 3.1910 | 3.0540 | 3.1830 | 3.1830 | - |
| 13 Feb 2024 | 3.0870 | 3.0960 | 3.0560 | 3.0680 | 3.0680 | - |
| 12 Feb 2024 | 3.1690 | 3.1790 | 3.0890 | 3.1050 | 3.1050 | - |
| 09 Feb 2024 | 3.0810 | 3.1760 | 3.0400 | 3.1760 | 3.1760 | - |
| 08 Feb 2024 | 3.0350 | 3.0850 | 3.0350 | 3.0760 | 3.0760 | - |
| 07 Feb 2024 | 3.0190 | 3.0620 | 3.0070 | 3.0580 | 3.0580 | - |
| 06 Feb 2024 | 2.9530 | 3.0550 | 2.9510 | 3.0360 | 3.0360 | - |
| 05 Feb 2024 | 2.9360 | 2.9930 | 2.9280 | 2.9840 | 2.9840 | - |
| 02 Feb 2024 | 2.9090 | 2.9690 | 2.8940 | 2.9690 | 2.9690 | - |
| 01 Feb 2024 | 2.8540 | 2.8860 | 2.8540 | 2.8830 | 2.8830 | - |
| 31 Jan 2024 | 2.8460 | 2.8770 | 2.8430 | 2.8480 | 2.8480 | - |
| 30 Jan 2024 | 2.9810 | 3.0160 | 2.8270 | 2.8540 | 2.8540 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.