UK markets open in 2 hours 41 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,655.38 +1,936.08 (+4.23%)
Geely Automobile Holdings Ltd (GRU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1635 | 1.1900 | 1.1595 | 1.1900 | 1.1900 | 530 |
| 30 Apr 2024 | 1.1370 | 1.1375 | 1.1270 | 1.1270 | 1.1270 | 1,650 |
| 29 Apr 2024 | 1.1355 | 1.1485 | 1.1290 | 1.1370 | 1.1370 | 360 |
| 26 Apr 2024 | 1.1065 | 1.1170 | 1.1025 | 1.1170 | 1.1170 | 58 |
| 25 Apr 2024 | 1.0855 | 1.0855 | 1.0700 | 1.0700 | 1.0700 | - |
| 24 Apr 2024 | 1.0795 | 1.0795 | 1.0620 | 1.0620 | 1.0620 | - |
| 23 Apr 2024 | 1.0615 | 1.0615 | 1.0535 | 1.0545 | 1.0545 | - |
| 22 Apr 2024 | 1.0530 | 1.0590 | 1.0420 | 1.0590 | 1.0590 | - |
| 19 Apr 2024 | 1.0405 | 1.0515 | 1.0405 | 1.0465 | 1.0465 | - |
| 18 Apr 2024 | 1.0735 | 1.0800 | 1.0700 | 1.0765 | 1.0765 | - |
| 17 Apr 2024 | 1.0570 | 1.0595 | 1.0525 | 1.0550 | 1.0550 | 2,410 |
| 16 Apr 2024 | 1.0575 | 1.0625 | 1.0520 | 1.0625 | 1.0625 | - |
| 15 Apr 2024 | 1.0885 | 1.1010 | 1.0880 | 1.0880 | 1.0880 | 9,000 |
| 12 Apr 2024 | 1.1200 | 1.1225 | 1.1175 | 1.1175 | 1.1175 | 250 |
| 11 Apr 2024 | 1.1525 | 1.1545 | 1.1470 | 1.1470 | 1.1470 | - |
| 10 Apr 2024 | 1.1425 | 1.1490 | 1.1375 | 1.1390 | 1.1390 | - |
| 09 Apr 2024 | 1.1175 | 1.1380 | 1.1090 | 1.1380 | 1.1380 | 1,735 |
| 08 Apr 2024 | 1.0975 | 1.1035 | 1.0970 | 1.1035 | 1.1035 | - |
| 05 Apr 2024 | 1.0975 | 1.1025 | 1.0950 | 1.1025 | 1.1025 | - |
| 04 Apr 2024 | 1.0855 | 1.0940 | 1.0830 | 1.0940 | 1.0940 | - |
| 03 Apr 2024 | 1.0885 | 1.1110 | 1.0885 | 1.0920 | 1.0920 | 2,410 |
| 02 Apr 2024 | 1.1145 | 1.1145 | 1.1005 | 1.1110 | 1.1110 | 2,000 |
| 28 Mar 2024 | 1.0776 | 1.0844 | 1.0728 | 1.0728 | 1.0728 | - |
| 27 Mar 2024 | 1.0676 | 1.0676 | 1.0468 | 1.0630 | 1.0630 | - |
| 26 Mar 2024 | 1.0740 | 1.0754 | 1.0648 | 1.0754 | 1.0754 | - |
| 25 Mar 2024 | 1.0378 | 1.0378 | 1.0370 | 1.0372 | 1.0372 | - |
| 22 Mar 2024 | 1.0744 | 1.0766 | 1.0714 | 1.0722 | 1.0722 | - |
| 21 Mar 2024 | 1.0724 | 1.0768 | 1.0668 | 1.0768 | 1.0768 | - |
| 20 Mar 2024 | 1.0368 | 1.0476 | 1.0300 | 1.0310 | 1.0310 | 3,000 |
| 19 Mar 2024 | 1.0296 | 1.0370 | 1.0290 | 1.0290 | 1.0290 | 1,750 |
| 18 Mar 2024 | 1.0268 | 1.0350 | 1.0222 | 1.0222 | 1.0222 | - |
| 15 Mar 2024 | 1.0076 | 1.0110 | 0.9901 | 0.9901 | 0.9901 | - |
| 14 Mar 2024 | 1.0178 | 1.0178 | 1.0062 | 1.0124 | 1.0124 | - |
| 13 Mar 2024 | 1.0260 | 1.0260 | 1.0180 | 1.0180 | 1.0180 | 200 |
| 12 Mar 2024 | 1.0190 | 1.0190 | 1.0174 | 1.0180 | 1.0180 | - |
| 11 Mar 2024 | 0.9926 | 0.9926 | 0.9891 | 0.9906 | 0.9906 | - |
| 08 Mar 2024 | 0.9836 | 0.9876 | 0.9771 | 0.9771 | 0.9771 | - |
| 07 Mar 2024 | 0.9778 | 0.9814 | 0.9711 | 0.9814 | 0.9814 | - |
| 06 Mar 2024 | 0.9836 | 0.9874 | 0.9836 | 0.9874 | 0.9874 | - |
| 05 Mar 2024 | 0.9696 | 0.9729 | 0.9691 | 0.9691 | 0.9691 | - |
| 04 Mar 2024 | 0.9977 | 0.9977 | 0.9891 | 0.9891 | 0.9891 | - |
| 01 Mar 2024 | 1.0136 | 1.0136 | 1.0070 | 1.0070 | 1.0070 | - |
| 29 Feb 2024 | 1.0076 | 1.0120 | 0.9975 | 1.0012 | 1.0012 | 150 |
| 28 Feb 2024 | 0.9876 | 0.9876 | 0.9767 | 0.9767 | 0.9767 | - |
| 27 Feb 2024 | 0.9933 | 1.0120 | 0.9933 | 1.0070 | 1.0070 | - |
| 26 Feb 2024 | 0.9866 | 0.9979 | 0.9866 | 0.9971 | 0.9971 | - |
| 23 Feb 2024 | 0.9726 | 0.9732 | 0.9612 | 0.9612 | 0.9612 | - |
| 22 Feb 2024 | 0.9706 | 0.9755 | 0.9706 | 0.9713 | 0.9713 | - |
| 21 Feb 2024 | 0.9601 | 0.9619 | 0.9572 | 0.9602 | 0.9602 | - |
| 20 Feb 2024 | 0.9477 | 0.9477 | 0.9272 | 0.9272 | 0.9272 | - |
| 19 Feb 2024 | 0.9450 | 0.9499 | 0.9450 | 0.9490 | 0.9490 | - |
| 16 Feb 2024 | 0.9748 | 0.9751 | 0.9731 | 0.9745 | 0.9745 | - |
| 15 Feb 2024 | 0.9494 | 0.9572 | 0.9494 | 0.9572 | 0.9572 | - |
| 14 Feb 2024 | 0.9427 | 0.9465 | 0.9399 | 0.9399 | 0.9399 | - |
| 13 Feb 2024 | 0.9391 | 0.9449 | 0.9316 | 0.9354 | 0.9354 | - |
| 12 Feb 2024 | 0.9225 | 0.9498 | 0.9225 | 0.9370 | 0.9370 | - |
| 09 Feb 2024 | 0.9256 | 0.9372 | 0.9221 | 0.9221 | 0.9221 | - |
| 08 Feb 2024 | 0.9477 | 0.9477 | 0.9454 | 0.9454 | 0.9454 | - |
| 07 Feb 2024 | 0.9459 | 0.9507 | 0.9452 | 0.9452 | 0.9452 | - |
| 06 Feb 2024 | 0.9626 | 0.9800 | 0.9574 | 0.9800 | 0.9800 | 3,850 |
| 05 Feb 2024 | 0.8911 | 0.8940 | 0.8839 | 0.8913 | 0.8913 | - |
| 02 Feb 2024 | 0.8978 | 0.8993 | 0.8940 | 0.8993 | 0.8993 | - |
| 01 Feb 2024 | 0.8630 | 0.8681 | 0.8630 | 0.8674 | 0.8674 | - |
| 31 Jan 2024 | 0.8680 | 0.8741 | 0.8673 | 0.8741 | 0.8741 | - |
| 30 Jan 2024 | 0.8761 | 0.8783 | 0.8677 | 0.8783 | 0.8783 | - |
| 29 Jan 2024 | 0.9028 | 0.9078 | 0.8983 | 0.8983 | 0.8983 | - |
| 26 Jan 2024 | 0.9128 | 0.9146 | 0.9117 | 0.9146 | 0.9146 | - |
| 25 Jan 2024 | 0.9228 | 0.9228 | 0.9163 | 0.9185 | 0.9185 | - |
| 24 Jan 2024 | 0.9130 | 0.9284 | 0.9130 | 0.9232 | 0.9232 | - |
| 23 Jan 2024 | 0.9078 | 0.9301 | 0.9048 | 0.9236 | 0.9236 | - |
| 22 Jan 2024 | 0.8767 | 0.8817 | 0.8687 | 0.8817 | 0.8817 | 1,500 |
| 19 Jan 2024 | 0.9090 | 0.9134 | 0.9073 | 0.9126 | 0.9126 | - |
| 18 Jan 2024 | 0.9107 | 0.9107 | 0.9033 | 0.9080 | 0.9080 | - |
| 17 Jan 2024 | 0.8892 | 0.9053 | 0.8892 | 0.8987 | 0.8987 | - |
| 16 Jan 2024 | 0.9278 | 0.9290 | 0.9233 | 0.9233 | 0.9233 | - |
| 15 Jan 2024 | 0.9278 | 0.9297 | 0.9228 | 0.9290 | 0.9290 | - |
| 12 Jan 2024 | 0.9347 | 0.9347 | 0.9280 | 0.9283 | 0.9283 | - |
| 11 Jan 2024 | 0.9448 | 0.9448 | 0.9317 | 0.9317 | 0.9317 | - |
| 10 Jan 2024 | 0.9384 | 0.9386 | 0.9319 | 0.9319 | 0.9319 | - |
| 09 Jan 2024 | 0.9499 | 0.9548 | 0.9372 | 0.9548 | 0.9548 | 1,400 |
| 08 Jan 2024 | 0.9387 | 0.9562 | 0.9375 | 0.9444 | 0.9444 | 800 |
| 05 Jan 2024 | 0.9726 | 0.9842 | 0.9687 | 0.9687 | 0.9687 | - |
| 04 Jan 2024 | 0.9640 | 0.9673 | 0.9640 | 0.9673 | 0.9673 | 1,700 |
| 03 Jan 2024 | 0.9581 | 0.9769 | 0.9565 | 0.9641 | 0.9641 | 5,000 |
| 02 Jan 2024 | 0.9760 | 0.9827 | 0.9536 | 0.9584 | 0.9584 | 3,000 |
| 29 Dec 2023 | 0.9797 | 0.9871 | 0.9797 | 0.9842 | 0.9842 | - |
| 28 Dec 2023 | 0.9565 | 0.9772 | 0.9565 | 0.9659 | 0.9659 | 1,500 |
| 27 Dec 2023 | 0.9092 | 0.9203 | 0.9011 | 0.9032 | 0.9032 | 2,100 |
| 22 Dec 2023 | 0.9042 | 0.9042 | 0.9029 | 0.9029 | 0.9029 | - |
| 21 Dec 2023 | 0.9132 | 0.9188 | 0.9091 | 0.9091 | 0.9091 | - |
| 20 Dec 2023 | 0.9169 | 0.9274 | 0.9106 | 0.9274 | 0.9274 | 10,000 |
| 19 Dec 2023 | 0.9139 | 0.9211 | 0.9082 | 0.9205 | 0.9205 | - |
| 18 Dec 2023 | 0.9376 | 0.9376 | 0.9135 | 0.9141 | 0.9141 | 1,000 |
| 15 Dec 2023 | 0.9334 | 0.9382 | 0.9324 | 0.9352 | 0.9352 | - |
| 14 Dec 2023 | 0.9258 | 0.9387 | 0.9255 | 0.9387 | 0.9387 | - |
| 13 Dec 2023 | 0.9213 | 0.9419 | 0.9191 | 0.9419 | 0.9419 | 2,100 |
| 12 Dec 2023 | 0.9347 | 0.9508 | 0.9172 | 0.9363 | 0.9363 | 2,450 |
| 11 Dec 2023 | 0.9146 | 0.9172 | 0.9083 | 0.9172 | 0.9172 | - |
| 08 Dec 2023 | 0.9178 | 0.9228 | 0.9172 | 0.9172 | 0.9172 | - |
| 07 Dec 2023 | 0.9339 | 0.9427 | 0.9339 | 0.9383 | 0.9383 | - |
| *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.