Geely Automobile Holdings Limited (GRU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:51PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.4800 | 1.4970 | 1.4622 | 1.4918 | 1.4918 | 32,970 |
| 02 Feb 2023 | 1.4902 | 1.5198 | 1.4902 | 1.5090 | 1.5090 | 40,440 |
| 01 Feb 2023 | 1.5320 | 1.5598 | 1.5320 | 1.5502 | 1.5502 | 24,368 |
| 31 Jan 2023 | 1.4850 | 1.5000 | 1.4620 | 1.5000 | 1.5000 | 42,240 |
| 30 Jan 2023 | 1.5344 | 1.5344 | 1.5000 | 1.5010 | 1.5010 | 24,911 |
| 27 Jan 2023 | 1.5150 | 1.5410 | 1.5074 | 1.5410 | 1.5410 | 677,765 |
| 26 Jan 2023 | 1.4872 | 1.5100 | 1.4792 | 1.5100 | 1.5100 | 288,050 |
| 25 Jan 2023 | 1.4402 | 1.4568 | 1.4302 | 1.4380 | 1.4380 | 28,570 |
| 24 Jan 2023 | 1.4540 | 1.4600 | 1.4356 | 1.4500 | 1.4500 | 39,976 |
| 23 Jan 2023 | 1.4318 | 1.4670 | 1.4204 | 1.4662 | 1.4662 | 35,380 |
| 20 Jan 2023 | 1.4278 | 1.4300 | 1.4070 | 1.4300 | 1.4300 | 67,728 |
| 19 Jan 2023 | 1.4000 | 1.4000 | 1.3904 | 1.3950 | 1.3950 | 22,746 |
| 18 Jan 2023 | 1.3848 | 1.4028 | 1.3700 | 1.3872 | 1.3872 | 63,305 |
| 17 Jan 2023 | 1.3500 | 1.3718 | 1.3500 | 1.3628 | 1.3628 | 20,297 |
| 16 Jan 2023 | 1.4000 | 1.4112 | 1.3846 | 1.4048 | 1.4048 | 90,020 |
| 13 Jan 2023 | 1.4378 | 1.4378 | 1.4202 | 1.4378 | 1.4378 | 49,323 |
| 12 Jan 2023 | 1.4410 | 1.4696 | 1.4384 | 1.4618 | 1.4618 | 109,615 |
| 11 Jan 2023 | 1.4300 | 1.4550 | 1.4300 | 1.4500 | 1.4500 | 37,630 |
| 10 Jan 2023 | 1.4648 | 1.4800 | 1.4510 | 1.4800 | 1.4800 | 60,010 |
| 09 Jan 2023 | 1.3932 | 1.4298 | 1.3820 | 1.4126 | 1.4126 | 80,350 |
| 06 Jan 2023 | 1.4580 | 1.4660 | 1.4344 | 1.4600 | 1.4600 | 30,442 |
| 05 Jan 2023 | 1.5048 | 1.5198 | 1.4774 | 1.5198 | 1.5198 | 45,220 |
| 04 Jan 2023 | 1.4400 | 1.4998 | 1.4400 | 1.4998 | 1.4998 | 73,245 |
| 03 Jan 2023 | 1.4300 | 1.4498 | 1.4122 | 1.4274 | 1.4274 | 64,506 |
| 02 Jan 2023 | 1.3560 | 1.3892 | 1.3560 | 1.3892 | 1.3892 | 5,700 |
| 30 Dec 2022 | 1.3600 | 1.3640 | 1.3600 | 1.3626 | 1.3626 | 2,537 |
| 29 Dec 2022 | 1.3500 | 1.3912 | 1.3500 | 1.3750 | 1.3750 | 34,637 |
| 28 Dec 2022 | 1.3680 | 1.3788 | 1.3500 | 1.3698 | 1.3698 | 39,494 |
| 27 Dec 2022 | 1.3926 | 1.4248 | 1.3840 | 1.4230 | 1.4230 | 24,070 |
| 23 Dec 2022 | 1.4002 | 1.4100 | 1.3850 | 1.3850 | 1.3850 | 21,960 |
| 22 Dec 2022 | 1.4260 | 1.4434 | 1.4188 | 1.4216 | 1.4216 | 44,095 |
| 21 Dec 2022 | 1.3970 | 1.4120 | 1.3800 | 1.4120 | 1.4120 | 38,916 |
| 20 Dec 2022 | 1.3910 | 1.4092 | 1.3812 | 1.4002 | 1.4002 | 162,887 |
| 19 Dec 2022 | 1.4592 | 1.4900 | 1.4500 | 1.4560 | 1.4560 | 218,324 |
| 16 Dec 2022 | 1.4758 | 1.5000 | 1.4732 | 1.4960 | 1.4960 | 114,441 |
| 15 Dec 2022 | 1.4332 | 1.4698 | 1.4302 | 1.4698 | 1.4698 | 41,103 |
| 14 Dec 2022 | 1.4600 | 1.4696 | 1.4264 | 1.4264 | 1.4264 | 89,101 |
| 13 Dec 2022 | 1.4732 | 1.5000 | 1.4710 | 1.4746 | 1.4746 | 30,000 |
| 12 Dec 2022 | 1.4698 | 1.4720 | 1.4456 | 1.4720 | 1.4720 | 54,398 |
| 09 Dec 2022 | 1.5200 | 1.5348 | 1.5000 | 1.5000 | 1.5000 | 69,554 |
| 08 Dec 2022 | 1.5162 | 1.5500 | 1.5160 | 1.5400 | 1.5400 | 41,824 |
| 07 Dec 2022 | 1.5202 | 1.5384 | 1.4722 | 1.4998 | 1.4998 | 54,685 |
| 06 Dec 2022 | 1.4952 | 1.5178 | 1.4902 | 1.5098 | 1.5098 | 26,312 |
| 05 Dec 2022 | 1.4704 | 1.4878 | 1.4500 | 1.4564 | 1.4564 | 89,780 |
| 02 Dec 2022 | 1.4200 | 1.4516 | 1.4040 | 1.4516 | 1.4516 | 89,654 |
| 01 Dec 2022 | 1.4252 | 1.4404 | 1.4100 | 1.4274 | 1.4274 | 74,030 |
| 30 Nov 2022 | 1.3780 | 1.4692 | 1.3780 | 1.4538 | 1.4538 | 220,326 |
| 29 Nov 2022 | 1.2490 | 1.2748 | 1.2490 | 1.2748 | 1.2748 | 50,487 |
| 28 Nov 2022 | 1.2000 | 1.2100 | 1.1704 | 1.2100 | 1.2100 | 95,400 |
| 25 Nov 2022 | 1.2062 | 1.2100 | 1.1852 | 1.1852 | 1.1852 | 137,337 |
| 24 Nov 2022 | 1.2330 | 1.2498 | 1.2182 | 1.2464 | 1.2464 | 73,460 |
| 23 Nov 2022 | 1.2500 | 1.2700 | 1.2476 | 1.2632 | 1.2632 | 100,417 |
| 22 Nov 2022 | 1.2500 | 1.2700 | 1.2450 | 1.2548 | 1.2548 | 21,509 |
| 21 Nov 2022 | 1.2928 | 1.2942 | 1.2696 | 1.2880 | 1.2880 | 45,067 |
| 18 Nov 2022 | 1.3000 | 1.3000 | 1.2850 | 1.2940 | 1.2940 | 57,261 |
| 17 Nov 2022 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 25,978 |
| 16 Nov 2022 | 1.3160 | 1.3450 | 1.3160 | 1.3360 | 1.3360 | 34,558 |
| 15 Nov 2022 | 1.4050 | 1.4248 | 1.3928 | 1.4100 | 1.4100 | 139,962 |
| 14 Nov 2022 | 1.3138 | 1.3138 | 1.2950 | 1.3138 | 1.3138 | 21,602 |
| 11 Nov 2022 | 1.2856 | 1.2978 | 1.2500 | 1.2978 | 1.2978 | 140,547 |
| 10 Nov 2022 | 1.2340 | 1.3048 | 1.2300 | 1.3048 | 1.3048 | 60,242 |
| 09 Nov 2022 | 1.3050 | 1.3188 | 1.2854 | 1.2868 | 1.2868 | 71,015 |
| 08 Nov 2022 | 1.3904 | 1.4122 | 1.3900 | 1.3950 | 1.3950 | 63,395 |
| 07 Nov 2022 | 1.3898 | 1.3942 | 1.3814 | 1.3918 | 1.3918 | 62,837 |
| 04 Nov 2022 | 1.3402 | 1.3600 | 1.3352 | 1.3460 | 1.3460 | 161,998 |
| 03 Nov 2022 | 1.1782 | 1.2076 | 1.1700 | 1.2076 | 1.2076 | 162,781 |
| 02 Nov 2022 | 1.2144 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 248,493 |
| 01 Nov 2022 | 1.1526 | 1.1776 | 1.1526 | 1.1564 | 1.1564 | 68,060 |
| 31 Oct 2022 | 1.0920 | 1.1136 | 1.0886 | 1.1056 | 1.1056 | 38,931 |
| 28 Oct 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0950 | 1.0950 | 398,216 |
| 27 Oct 2022 | 1.1606 | 1.1744 | 1.1362 | 1.1564 | 1.1564 | 102,406 |
| 26 Oct 2022 | 1.1572 | 1.1580 | 1.1352 | 1.1580 | 1.1580 | 12,878 |
| 25 Oct 2022 | 1.1312 | 1.1600 | 1.1300 | 1.1522 | 1.1522 | 145,730 |
| 24 Oct 2022 | 1.1540 | 1.1600 | 1.1160 | 1.1400 | 1.1400 | 608,459 |
| 21 Oct 2022 | 1.2190 | 1.2368 | 1.2100 | 1.2362 | 1.2362 | 36,622 |
| 20 Oct 2022 | 1.2300 | 1.2400 | 1.2102 | 1.2290 | 1.2290 | 36,310 |
| 19 Oct 2022 | 1.2918 | 1.2920 | 1.2598 | 1.2598 | 1.2598 | 73,409 |
| 18 Oct 2022 | 1.3200 | 1.3450 | 1.3104 | 1.3134 | 1.3134 | 67,301 |
| 17 Oct 2022 | 1.2900 | 1.3104 | 1.2798 | 1.3104 | 1.3104 | 25,203 |
| 14 Oct 2022 | 1.3420 | 1.3420 | 1.3076 | 1.3198 | 1.3198 | 12,250 |
| 13 Oct 2022 | 1.3100 | 1.3164 | 1.2756 | 1.3164 | 1.3164 | 49,215 |
| 12 Oct 2022 | 1.3400 | 1.3700 | 1.3200 | 1.3640 | 1.3640 | 37,774 |
| 11 Oct 2022 | 1.3670 | 1.3672 | 1.3284 | 1.3550 | 1.3550 | 41,644 |
| 10 Oct 2022 | 1.3360 | 1.3720 | 1.3356 | 1.3718 | 1.3718 | 36,820 |
| 07 Oct 2022 | 1.4200 | 1.4500 | 1.3916 | 1.4468 | 1.4468 | 8,724 |
| 06 Oct 2022 | 1.4200 | 1.4468 | 1.4190 | 1.4468 | 1.4468 | 27,882 |
| 05 Oct 2022 | 1.4960 | 1.4966 | 1.4598 | 1.4864 | 1.4864 | 20,807 |
| 04 Oct 2022 | 1.4490 | 1.4938 | 1.4296 | 1.4896 | 1.4896 | 67,697 |
| 03 Oct 2022 | 1.4080 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 9,150 |
| 30 Sept 2022 | 1.4098 | 1.4200 | 1.3902 | 1.4100 | 1.4100 | 32,494 |
| 29 Sept 2022 | 1.4730 | 1.4730 | 1.4200 | 1.4500 | 1.4500 | 34,925 |
| 28 Sept 2022 | 1.5300 | 1.5360 | 1.5004 | 1.5300 | 1.5300 | 48,480 |
| 27 Sept 2022 | 1.5850 | 1.6100 | 1.5850 | 1.5980 | 1.5980 | 16,571 |
| 26 Sept 2022 | 1.5856 | 1.6058 | 1.5800 | 1.6000 | 1.6000 | 27,218 |
| 23 Sept 2022 | 1.5660 | 1.5848 | 1.5418 | 1.5780 | 1.5780 | 219,420 |
| 22 Sept 2022 | 1.6000 | 1.6000 | 1.5634 | 1.5998 | 1.5998 | 15,125 |
| 21 Sept 2022 | 1.6100 | 1.6200 | 1.5860 | 1.6148 | 1.6148 | 23,744 |
| 20 Sept 2022 | 1.6728 | 1.6738 | 1.6300 | 1.6540 | 1.6540 | 126,782 |
| 19 Sept 2022 | 1.6220 | 1.6548 | 1.6114 | 1.6280 | 1.6280 | 67,100 |
| 16 Sept 2022 | 1.6574 | 1.6798 | 1.6478 | 1.6650 | 1.6650 | 21,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
