Grammer AG (GMM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1,243 |
| 02 May 2024 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | 608 |
| 30 Apr 2024 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 2,391 |
| 29 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 Apr 2024 | 10.70 | 11.10 | 10.30 | 11.00 | 11.00 | 874 |
| 25 Apr 2024 | 10.30 | 11.00 | 10.20 | 10.80 | 10.80 | 3,316 |
| 24 Apr 2024 | 10.60 | 11.10 | 10.40 | 10.40 | 10.40 | 4,813 |
| 23 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1 |
| 22 Apr 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 145 |
| 19 Apr 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 1,437 |
| 18 Apr 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 963 |
| 17 Apr 2024 | 10.90 | 11.30 | 10.60 | 10.60 | 10.60 | 2,695 |
| 16 Apr 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,231 |
| 15 Apr 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1,424 |
| 12 Apr 2024 | 11.00 | 11.30 | 10.50 | 10.50 | 10.50 | 8,305 |
| 11 Apr 2024 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | 1,553 |
| 10 Apr 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 6,775 |
| 09 Apr 2024 | 9.85 | 10.20 | 9.50 | 9.90 | 9.90 | 5,449 |
| 08 Apr 2024 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 186 |
| 05 Apr 2024 | 9.70 | 10.00 | 9.65 | 9.80 | 9.80 | 4,705 |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 167 |
| 03 Apr 2024 | 10.10 | 10.30 | 9.95 | 10.10 | 10.10 | 1,221 |
| 02 Apr 2024 | 10.70 | 10.70 | 9.95 | 10.10 | 10.10 | 2,557 |
| 28 Mar 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,027 |
| 27 Mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 169 |
| 26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 853 |
| 22 Mar 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 2,360 |
| 21 Mar 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 347 |
| 20 Mar 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 819 |
| 19 Mar 2024 | 9.40 | 9.90 | 9.40 | 9.75 | 9.75 | 2,179 |
| 18 Mar 2024 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 1,887 |
| 15 Mar 2024 | 9.45 | 9.45 | 8.90 | 9.05 | 9.05 | 308 |
| 14 Mar 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 495 |
| 13 Mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 257 |
| 12 Mar 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 10 |
| 11 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 237 |
| 08 Mar 2024 | 9.15 | 9.15 | 8.75 | 9.05 | 9.05 | 2,672 |
| 07 Mar 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 243 |
| 06 Mar 2024 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 1,379 |
| 05 Mar 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 598 |
| 04 Mar 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,086 |
| 01 Mar 2024 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | 1,064 |
| 29 Feb 2024 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | 2,119 |
| 28 Feb 2024 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 1,052 |
| 27 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 26 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Feb 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 664 |
| 22 Feb 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 171 |
| 21 Feb 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 951 |
| 20 Feb 2024 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | 1,224 |
| 19 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| 16 Feb 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 514 |
| 15 Feb 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1,150 |
| 14 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 579 |
| 13 Feb 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 298 |
| 12 Feb 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1,472 |
| 09 Feb 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 992 |
| 08 Feb 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 531 |
| 07 Feb 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 609 |
| 06 Feb 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 601 |
| 05 Feb 2024 | 10.20 | 11.10 | 10.20 | 11.00 | 11.00 | 1,962 |
| 02 Feb 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 909 |
| 01 Feb 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,802 |
| 31 Jan 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 833 |
| 30 Jan 2024 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | 4,342 |
| 29 Jan 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,051 |
| 26 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 Jan 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | 911 |
| 24 Jan 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 100 |
| 23 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 16 |
| 19 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Jan 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 236 |
| 17 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 Jan 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 95 |
| 15 Jan 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 1,757 |
| 12 Jan 2024 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 1,303 |
| 11 Jan 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 53 |
| 10 Jan 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 187 |
| 09 Jan 2024 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 2,255 |
| 08 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 Jan 2024 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | 1,075 |
| 04 Jan 2024 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | 2,821 |
| 03 Jan 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1,056 |
| 02 Jan 2024 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | 1,091 |
| 29 Dec 2023 | 11.40 | 11.40 | 10.30 | 10.90 | 10.90 | 2,923 |
| 28 Dec 2023 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 6,095 |
| 27 Dec 2023 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 277 |
| 22 Dec 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 8 |
| 21 Dec 2023 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 3,009 |
| 20 Dec 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 484 |
| 19 Dec 2023 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 3,607 |
| 18 Dec 2023 | 11.20 | 11.20 | 9.90 | 11.10 | 11.10 | 8,342 |
| 15 Dec 2023 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | 216 |
| 14 Dec 2023 | 11.40 | 11.40 | 10.90 | 11.20 | 11.20 | 1,581 |
| 13 Dec 2023 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 223 |
| 12 Dec 2023 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1,684 |
| 11 Dec 2023 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 3,813 |
| 08 Dec 2023 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | 843 |
| *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.