UK Markets open in 52 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,598.68 -259.37 (-1.09%)
Geely Automobile Holdings Limited (GRU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.7422 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 166,525 |
| 24 May 2022 | 1.7070 | 1.7100 | 1.6420 | 1.6648 | 1.6648 | 41,234 |
| 23 May 2022 | 1.6252 | 1.6400 | 1.6178 | 1.6398 | 1.6398 | 27,755 |
| 20 May 2022 | 1.6102 | 1.6500 | 1.6102 | 1.6500 | 1.6500 | 32,871 |
| 19 May 2022 | 1.6050 | 1.6558 | 1.5910 | 1.6558 | 1.6558 | 103,531 |
| 18 May 2022 | 1.6600 | 1.6898 | 1.6282 | 1.6306 | 1.6306 | 87,857 |
| 17 May 2022 | 1.6452 | 1.6660 | 1.6452 | 1.6598 | 1.6598 | 114,412 |
| 16 May 2022 | 1.5542 | 1.5542 | 1.5002 | 1.5448 | 1.5448 | 34,627 |
| 13 May 2022 | 1.5274 | 1.5778 | 1.5264 | 1.5778 | 1.5778 | 198,216 |
| 12 May 2022 | 1.4300 | 1.4500 | 1.4104 | 1.4404 | 1.4404 | 46,635 |
| 11 May 2022 | 1.4700 | 1.4700 | 1.4016 | 1.4246 | 1.4246 | 56,306 |
| 10 May 2022 | 1.3440 | 1.3700 | 1.3202 | 1.3320 | 1.3320 | 34,240 |
| 09 May 2022 | 1.3948 | 1.3948 | 1.3188 | 1.3428 | 1.3428 | 532,691 |
| 06 May 2022 | 1.4062 | 1.4078 | 1.3628 | 1.3736 | 1.3736 | 39,351 |
| 05 May 2022 | 1.4880 | 1.5050 | 1.4230 | 1.4230 | 1.4230 | 51,896 |
| 04 May 2022 | 1.5000 | 1.5200 | 1.4892 | 1.5200 | 1.5200 | 130,385 |
| 03 May 2022 | 1.4940 | 1.5098 | 1.4752 | 1.4900 | 1.4900 | 74,860 |
| 02 May 2022 | 1.4900 | 1.4900 | 1.4486 | 1.4502 | 1.4502 | 46,795 |
| 29 Apr 2022 | 1.4654 | 1.5098 | 1.4602 | 1.4700 | 1.4700 | 101,517 |
| 28 Apr 2022 | 1.4242 | 1.4600 | 1.4168 | 1.4598 | 1.4598 | 39,270 |
| 27 Apr 2022 | 1.3700 | 1.3950 | 1.3700 | 1.3708 | 1.3708 | 33,511 |
| 26 Apr 2022 | 1.3500 | 1.3550 | 1.3102 | 1.3102 | 1.3102 | 43,405 |
| 25 Apr 2022 | 1.2990 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 138,663 |
| 22 Apr 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 13,536 |
| 21 Apr 2022 | 1.3890 | 1.3918 | 1.3630 | 1.3630 | 1.3630 | 73,619 |
| 20 Apr 2022 | 1.4252 | 1.4442 | 1.4044 | 1.4044 | 1.4044 | 250,148 |
| 19 Apr 2022 | 1.4098 | 1.4148 | 1.3822 | 1.4148 | 1.4148 | 91,620 |
| 14 Apr 2022 | 1.3646 | 1.4046 | 1.3646 | 1.3776 | 1.3776 | 52,978 |
| 13 Apr 2022 | 1.3222 | 1.3470 | 1.3220 | 1.3470 | 1.3470 | 246,651 |
| 12 Apr 2022 | 1.3004 | 1.3446 | 1.3000 | 1.3302 | 1.3302 | 52,150 |
| 11 Apr 2022 | 1.3200 | 1.3300 | 1.3020 | 1.3300 | 1.3300 | 346,813 |
| 08 Apr 2022 | 1.3998 | 1.4386 | 1.3810 | 1.4198 | 1.4198 | 121,541 |
| 07 Apr 2022 | 1.4098 | 1.4098 | 1.3810 | 1.3952 | 1.3952 | 37,495 |
| 06 Apr 2022 | 1.4478 | 1.4546 | 1.4000 | 1.4100 | 1.4100 | 87,254 |
| 05 Apr 2022 | 1.4908 | 1.5166 | 1.4502 | 1.4512 | 1.4512 | 181,948 |
| 04 Apr 2022 | 1.4540 | 1.4900 | 1.4330 | 1.4896 | 1.4896 | 57,044 |
| 01 Apr 2022 | 1.4120 | 1.4650 | 1.4000 | 1.4650 | 1.4650 | 104,481 |
| 31 Mar 2022 | 1.4100 | 1.4300 | 1.4024 | 1.4258 | 1.4258 | 80,466 |
| 30 Mar 2022 | 1.4598 | 1.4680 | 1.4500 | 1.4500 | 1.4500 | 128,475 |
| 29 Mar 2022 | 1.4038 | 1.4376 | 1.4038 | 1.4372 | 1.4372 | 180,747 |
| 28 Mar 2022 | 1.3502 | 1.3730 | 1.3448 | 1.3678 | 1.3678 | 67,008 |
| 25 Mar 2022 | 1.3540 | 1.3700 | 1.3420 | 1.3642 | 1.3642 | 85,057 |
| 24 Mar 2022 | 1.4100 | 1.4236 | 1.3972 | 1.4000 | 1.4000 | 42,441 |
| 23 Mar 2022 | 1.4198 | 1.4198 | 1.3752 | 1.3800 | 1.3800 | 167,476 |
| 22 Mar 2022 | 1.3318 | 1.3984 | 1.3318 | 1.3984 | 1.3984 | 87,005 |
| 21 Mar 2022 | 1.3398 | 1.3598 | 1.3160 | 1.3500 | 1.3500 | 175,203 |
| 18 Mar 2022 | 1.3784 | 1.4528 | 1.3650 | 1.4338 | 1.4338 | 193,776 |
| 17 Mar 2022 | 1.3098 | 1.3750 | 1.2950 | 1.3400 | 1.3400 | 437,699 |
| 16 Mar 2022 | 1.3850 | 1.5000 | 1.3520 | 1.5000 | 1.5000 | 303,198 |
| 15 Mar 2022 | 1.2000 | 1.3078 | 1.1912 | 1.2898 | 1.2898 | 565,722 |
| 14 Mar 2022 | 1.2604 | 1.2610 | 1.2002 | 1.2198 | 1.2198 | 378,283 |
| 11 Mar 2022 | 1.3398 | 1.3750 | 1.2932 | 1.2932 | 1.2932 | 231,333 |
| 10 Mar 2022 | 1.3800 | 1.3894 | 1.3500 | 1.3700 | 1.3700 | 83,428 |
| 09 Mar 2022 | 1.3714 | 1.4400 | 1.3310 | 1.4300 | 1.4300 | 263,136 |
| 08 Mar 2022 | 1.3350 | 1.3698 | 1.3130 | 1.3406 | 1.3406 | 134,337 |
| 07 Mar 2022 | 1.4498 | 1.4498 | 1.4000 | 1.4100 | 1.4100 | 320,638 |
| 04 Mar 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5002 | 1.5002 | 155,426 |
| 03 Mar 2022 | 1.5600 | 1.5638 | 1.5204 | 1.5204 | 1.5204 | 188,988 |
| 02 Mar 2022 | 1.6500 | 1.6580 | 1.6252 | 1.6352 | 1.6352 | 55,489 |
| 01 Mar 2022 | 1.6702 | 1.6850 | 1.6402 | 1.6800 | 1.6800 | 182,128 |
| 28 Feb 2022 | 1.6770 | 1.6800 | 1.6312 | 1.6800 | 1.6800 | 149,698 |
| 25 Feb 2022 | 1.7398 | 1.7910 | 1.7116 | 1.7450 | 1.7450 | 107,570 |
| 24 Feb 2022 | 1.7448 | 1.7500 | 1.6808 | 1.7500 | 1.7500 | 200,869 |
| 23 Feb 2022 | 1.7990 | 1.8198 | 1.7650 | 1.7650 | 1.7650 | 60,579 |
| 22 Feb 2022 | 1.7396 | 1.7976 | 1.7396 | 1.7968 | 1.7968 | 128,889 |
| 21 Feb 2022 | 1.8640 | 1.8640 | 1.7800 | 1.7800 | 1.7800 | 150,637 |
| 18 Feb 2022 | 1.8992 | 1.9000 | 1.8758 | 1.8798 | 1.8798 | 22,940 |
| 17 Feb 2022 | 1.9002 | 1.9300 | 1.9002 | 1.9264 | 1.9264 | 23,321 |
| 16 Feb 2022 | 1.9500 | 1.9580 | 1.9300 | 1.9480 | 1.9480 | 64,264 |
| 15 Feb 2022 | 1.8644 | 1.9300 | 1.8644 | 1.9300 | 1.9300 | 119,042 |
| 14 Feb 2022 | 1.8778 | 1.8778 | 1.8300 | 1.8500 | 1.8500 | 289,822 |
| 11 Feb 2022 | 1.9098 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 96,605 |
| 10 Feb 2022 | 1.9578 | 1.9698 | 1.9352 | 1.9698 | 1.9698 | 18,133 |
| 09 Feb 2022 | 1.9278 | 1.9804 | 1.9278 | 1.9804 | 1.9804 | 44,068 |
| 08 Feb 2022 | 1.9130 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 34,316 |
| 07 Feb 2022 | 1.9400 | 1.9448 | 1.9218 | 1.9448 | 1.9448 | 57,015 |
| 04 Feb 2022 | 1.9478 | 1.9598 | 1.9300 | 1.9500 | 1.9500 | 55,067 |
| 03 Feb 2022 | 1.9900 | 2.0100 | 1.9420 | 1.9608 | 1.9608 | 85,396 |
| 02 Feb 2022 | 2.0090 | 2.0395 | 1.9900 | 2.0090 | 2.0090 | 32,545 |
| 01 Feb 2022 | 1.9650 | 2.0260 | 1.9650 | 2.0065 | 2.0065 | 96,977 |
| 31 Jan 2022 | 1.9248 | 1.9650 | 1.9100 | 1.9650 | 1.9650 | 99,932 |
| 28 Jan 2022 | 1.9392 | 1.9398 | 1.9000 | 1.9000 | 1.9000 | 82,422 |
| 27 Jan 2022 | 1.9790 | 2.0390 | 1.9518 | 1.9882 | 1.9882 | 201,933 |
| 26 Jan 2022 | 2.0445 | 2.0645 | 2.0110 | 2.0315 | 2.0315 | 83,126 |
| 25 Jan 2022 | 2.0255 | 2.0715 | 2.0110 | 2.0715 | 2.0715 | 102,204 |
| 24 Jan 2022 | 2.1105 | 2.1365 | 2.0300 | 2.0495 | 2.0495 | 119,266 |
| 21 Jan 2022 | 2.1800 | 2.2015 | 2.1680 | 2.1900 | 2.1900 | 71,599 |
| 20 Jan 2022 | 2.1745 | 2.2445 | 2.1490 | 2.1800 | 2.1800 | 56,216 |
| 19 Jan 2022 | 2.1400 | 2.1500 | 2.1150 | 2.1440 | 2.1440 | 36,836 |
| 18 Jan 2022 | 2.1605 | 2.1745 | 2.1500 | 2.1505 | 2.1505 | 81,803 |
| 17 Jan 2022 | 2.1920 | 2.2045 | 2.1655 | 2.2045 | 2.2045 | 58,536 |
| 14 Jan 2022 | 2.2360 | 2.2460 | 2.2230 | 2.2460 | 2.2460 | 21,863 |
| 13 Jan 2022 | 2.2720 | 2.2775 | 2.2400 | 2.2500 | 2.2500 | 85,485 |
| 12 Jan 2022 | 2.2400 | 2.2900 | 2.2310 | 2.2900 | 2.2900 | 26,666 |
| 11 Jan 2022 | 2.1335 | 2.1960 | 2.1000 | 2.1960 | 2.1960 | 77,105 |
| 10 Jan 2022 | 2.1880 | 2.2395 | 2.1805 | 2.1805 | 2.1805 | 92,236 |
| 07 Jan 2022 | 2.2090 | 2.2200 | 2.1900 | 2.1995 | 2.1995 | 124,295 |
| 06 Jan 2022 | 2.2450 | 2.2790 | 2.2305 | 2.2690 | 2.2690 | 41,960 |
| 05 Jan 2022 | 2.2780 | 2.3080 | 2.2500 | 2.2960 | 2.2960 | 181,894 |
| 04 Jan 2022 | 2.4200 | 2.4320 | 2.4000 | 2.4090 | 2.4090 | 76,977 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
