UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,297.20 -60.50 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,110.34 -2,305.07 (-4.57%)
Greif, Inc. (GR3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 300 |
| 29 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 23 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 15 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 11 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 10 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 08 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 05 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 04 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 03 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 28 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 27 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 26 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Mar 2024 | 0.52 Dividend | |||||
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 13 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 12 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 11 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 08 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 07 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 06 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 05 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 04 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 01 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 29 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - |
| 28 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
| 27 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 26 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 23 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 22 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 21 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 20 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 19 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 16 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 15 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 14 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 13 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 12 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 08 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 07 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - |
| 06 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 05 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 02 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 01 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 31 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 30 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 29 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 26 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.46 | - |
| 25 Jan 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 58.46 | - |
| 24 Jan 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.98 | - |
| 23 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 22 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 19 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 18 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 17 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 16 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 15 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 12 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 11 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - |
| 10 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 09 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.98 | - |
| 05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 04 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 03 Jan 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 57.97 | - |
| 02 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 29 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | - |
| 28 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 27 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | - |
| 22 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | - |
| 21 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | - |
| 20 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | - |
| 19 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | - |
| 18 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 57.97 | - |
| 15 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | - |
| 15 Dec 2023 | 0.52 Dividend | |||||
| 14 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 58.44 | - |
| 13 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.48 | - |
| 12 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | - |
| 11 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 57.95 | - |
| 08 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.41 | - |
| *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.