UK markets open in 4 hours 59 minutes
NIKKEI 225
26,182.02 -211.02 (-0.80%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.42 +0.66 (+0.62%) GOLD FUTURES
1,805.20 -2.10 (-0.12%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,780.38 +225.82 (+1.36%)
Geely Automobile Holdings Limited (GRU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | 2.2030 | 2.2030 | 2.1300 | 2.1910 | 2.1910 | 145,394 |
| 29 Jun 2022 | 2.1420 | 2.1420 | 2.0790 | 2.1390 | 2.1390 | 107,056 |
| 28 Jun 2022 | 2.2710 | 2.3100 | 2.2625 | 2.2895 | 2.2895 | 90,369 |
| 27 Jun 2022 | 2.2230 | 2.2590 | 2.1890 | 2.2140 | 2.2140 | 138,878 |
| 24 Jun 2022 | 2.1560 | 2.1700 | 2.1170 | 2.1695 | 2.1695 | 122,539 |
| 23 Jun 2022 | 2.0370 | 2.0650 | 2.0150 | 2.0495 | 2.0495 | 344,218 |
| 22 Jun 2022 | 1.9098 | 1.9100 | 1.8660 | 1.9040 | 1.9040 | 101,117 |
| 21 Jun 2022 | 1.7936 | 1.8278 | 1.7936 | 1.8278 | 1.8278 | 31,542 |
| 20 Jun 2022 | 1.8198 | 1.8300 | 1.7950 | 1.8200 | 1.8200 | 15,492 |
| 17 Jun 2022 | 1.8000 | 1.8284 | 1.7862 | 1.8200 | 1.8200 | 62,430 |
| 16 Jun 2022 | 1.8298 | 1.8298 | 1.7400 | 1.7464 | 1.7464 | 25,636 |
| 15 Jun 2022 | 1.8450 | 1.8600 | 1.8202 | 1.8520 | 1.8520 | 102,132 |
| 14 Jun 2022 | 1.7500 | 1.8000 | 1.7478 | 1.7800 | 1.7800 | 142,626 |
| 13 Jun 2022 | 1.8000 | 1.8000 | 1.7378 | 1.7378 | 1.7378 | 179,749 |
| 10 Jun 2022 | 1.8400 | 1.8418 | 1.8000 | 1.8000 | 1.8000 | 54,278 |
| 09 Jun 2022 | 1.7548 | 1.7548 | 1.7174 | 1.7302 | 1.7302 | 40,770 |
| 08 Jun 2022 | 1.8000 | 1.8200 | 1.7844 | 1.8000 | 1.8000 | 38,240 |
| 07 Jun 2022 | 1.7748 | 1.7900 | 1.7552 | 1.7796 | 1.7796 | 25,715 |
| 06 Jun 2022 | 1.7852 | 1.8328 | 1.7528 | 1.8300 | 1.8300 | 14,724 |
| 03 Jun 2022 | 1.8400 | 1.8600 | 1.8332 | 1.8332 | 1.8332 | 104,571 |
| 02 Jun 2022 | 1.8222 | 1.8300 | 1.8150 | 1.8298 | 1.8298 | 15,663 |
| 02 Jun 2022 | 0.21 Dividend | |||||
| 01 Jun 2022 | 1.7998 | 1.8240 | 1.7998 | 1.8098 | 1.5998 | 117,293 |
| 31 May 2022 | 1.7260 | 1.7800 | 1.7260 | 1.7798 | 1.5733 | 89,556 |
| 30 May 2022 | 1.7350 | 1.7388 | 1.7202 | 1.7202 | 1.5206 | 19,463 |
| 27 May 2022 | 1.6960 | 1.7600 | 1.6960 | 1.7600 | 1.5558 | 35,410 |
| 26 May 2022 | 1.7406 | 1.7700 | 1.7076 | 1.7700 | 1.5646 | 78,505 |
| 25 May 2022 | 1.7422 | 1.7700 | 1.7200 | 1.7500 | 1.5469 | 166,525 |
| 24 May 2022 | 1.7070 | 1.7100 | 1.6420 | 1.6648 | 1.4716 | 41,234 |
| 23 May 2022 | 1.6252 | 1.6400 | 1.6178 | 1.6398 | 1.4495 | 27,755 |
| 20 May 2022 | 1.6102 | 1.6500 | 1.6102 | 1.6500 | 1.4585 | 32,871 |
| 19 May 2022 | 1.6050 | 1.6558 | 1.5910 | 1.6558 | 1.4637 | 103,531 |
| 18 May 2022 | 1.6600 | 1.6898 | 1.6282 | 1.6306 | 1.4414 | 87,857 |
| 17 May 2022 | 1.6452 | 1.6660 | 1.6452 | 1.6598 | 1.4672 | 114,412 |
| 16 May 2022 | 1.5542 | 1.5542 | 1.5002 | 1.5448 | 1.3655 | 34,627 |
| 13 May 2022 | 1.5274 | 1.5778 | 1.5264 | 1.5778 | 1.3947 | 198,216 |
| 12 May 2022 | 1.4300 | 1.4500 | 1.4104 | 1.4404 | 1.2733 | 46,635 |
| 11 May 2022 | 1.4700 | 1.4700 | 1.4016 | 1.4246 | 1.2593 | 56,306 |
| 10 May 2022 | 1.3440 | 1.3700 | 1.3202 | 1.3320 | 1.1774 | 34,240 |
| 09 May 2022 | 1.3948 | 1.3948 | 1.3188 | 1.3428 | 1.1870 | 532,691 |
| 06 May 2022 | 1.4062 | 1.4078 | 1.3628 | 1.3736 | 1.2142 | 39,351 |
| 05 May 2022 | 1.4880 | 1.5050 | 1.4230 | 1.4230 | 1.2579 | 51,896 |
| 04 May 2022 | 1.5000 | 1.5200 | 1.4892 | 1.5200 | 1.3436 | 130,385 |
| 03 May 2022 | 1.4940 | 1.5098 | 1.4752 | 1.4900 | 1.3171 | 74,860 |
| 02 May 2022 | 1.4900 | 1.4900 | 1.4486 | 1.4502 | 1.2819 | 46,795 |
| 29 Apr 2022 | 1.4654 | 1.5098 | 1.4602 | 1.4700 | 1.2994 | 101,517 |
| 28 Apr 2022 | 1.4242 | 1.4600 | 1.4168 | 1.4598 | 1.2904 | 39,270 |
| 27 Apr 2022 | 1.3700 | 1.3950 | 1.3700 | 1.3708 | 1.2117 | 33,511 |
| 26 Apr 2022 | 1.3500 | 1.3550 | 1.3102 | 1.3102 | 1.1582 | 43,405 |
| 25 Apr 2022 | 1.2990 | 1.3000 | 1.2750 | 1.3000 | 1.1492 | 138,663 |
| 22 Apr 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.1934 | 13,536 |
| 21 Apr 2022 | 1.3890 | 1.3918 | 1.3630 | 1.3630 | 1.2048 | 73,619 |
| 20 Apr 2022 | 1.4252 | 1.4442 | 1.4044 | 1.4044 | 1.2414 | 250,148 |
| 19 Apr 2022 | 1.4098 | 1.4148 | 1.3822 | 1.4148 | 1.2506 | 91,620 |
| 14 Apr 2022 | 1.3646 | 1.4046 | 1.3646 | 1.3776 | 1.2178 | 52,978 |
| 13 Apr 2022 | 1.3222 | 1.3470 | 1.3220 | 1.3470 | 1.1907 | 246,651 |
| 12 Apr 2022 | 1.3004 | 1.3446 | 1.3000 | 1.3302 | 1.1759 | 52,150 |
| 11 Apr 2022 | 1.3200 | 1.3300 | 1.3020 | 1.3300 | 1.1757 | 346,813 |
| 08 Apr 2022 | 1.3998 | 1.4386 | 1.3810 | 1.4198 | 1.2551 | 121,541 |
| 07 Apr 2022 | 1.4098 | 1.4098 | 1.3810 | 1.3952 | 1.2333 | 37,495 |
| 06 Apr 2022 | 1.4478 | 1.4546 | 1.4000 | 1.4100 | 1.2464 | 87,254 |
| 05 Apr 2022 | 1.4908 | 1.5166 | 1.4502 | 1.4512 | 1.2828 | 181,948 |
| 04 Apr 2022 | 1.4540 | 1.4900 | 1.4330 | 1.4896 | 1.3168 | 57,044 |
| 01 Apr 2022 | 1.4120 | 1.4650 | 1.4000 | 1.4650 | 1.2950 | 104,481 |
| 31 Mar 2022 | 1.4100 | 1.4300 | 1.4024 | 1.4258 | 1.2604 | 80,466 |
| 30 Mar 2022 | 1.4598 | 1.4680 | 1.4500 | 1.4500 | 1.2817 | 128,475 |
| 29 Mar 2022 | 1.4038 | 1.4376 | 1.4038 | 1.4372 | 1.2704 | 180,747 |
| 28 Mar 2022 | 1.3502 | 1.3730 | 1.3448 | 1.3678 | 1.2091 | 67,008 |
| 25 Mar 2022 | 1.3540 | 1.3700 | 1.3420 | 1.3642 | 1.2059 | 85,057 |
| 24 Mar 2022 | 1.4100 | 1.4236 | 1.3972 | 1.4000 | 1.2376 | 42,441 |
| 23 Mar 2022 | 1.4198 | 1.4198 | 1.3752 | 1.3800 | 1.2199 | 167,476 |
| 22 Mar 2022 | 1.3318 | 1.3984 | 1.3318 | 1.3984 | 1.2361 | 87,005 |
| 21 Mar 2022 | 1.3398 | 1.3598 | 1.3160 | 1.3500 | 1.1934 | 175,203 |
| 18 Mar 2022 | 1.3784 | 1.4528 | 1.3650 | 1.4338 | 1.2674 | 193,776 |
| 17 Mar 2022 | 1.3098 | 1.3750 | 1.2950 | 1.3400 | 1.1845 | 437,699 |
| 16 Mar 2022 | 1.3850 | 1.5000 | 1.3520 | 1.5000 | 1.3259 | 303,198 |
| 15 Mar 2022 | 1.2000 | 1.3078 | 1.1912 | 1.2898 | 1.1401 | 565,722 |
| 14 Mar 2022 | 1.2604 | 1.2610 | 1.2002 | 1.2198 | 1.0783 | 378,283 |
| 11 Mar 2022 | 1.3398 | 1.3750 | 1.2932 | 1.2932 | 1.1431 | 231,333 |
| 10 Mar 2022 | 1.3800 | 1.3894 | 1.3500 | 1.3700 | 1.2110 | 83,428 |
| 09 Mar 2022 | 1.3714 | 1.4400 | 1.3310 | 1.4300 | 1.2641 | 263,136 |
| 08 Mar 2022 | 1.3350 | 1.3698 | 1.3130 | 1.3406 | 1.1850 | 134,337 |
| 07 Mar 2022 | 1.4498 | 1.4498 | 1.4000 | 1.4100 | 1.2464 | 320,638 |
| 04 Mar 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5002 | 1.3261 | 155,426 |
| 03 Mar 2022 | 1.5600 | 1.5638 | 1.5204 | 1.5204 | 1.3440 | 188,988 |
| 02 Mar 2022 | 1.6500 | 1.6580 | 1.6252 | 1.6352 | 1.4455 | 55,489 |
| 01 Mar 2022 | 1.6702 | 1.6850 | 1.6402 | 1.6800 | 1.4851 | 182,128 |
| 28 Feb 2022 | 1.6770 | 1.6800 | 1.6312 | 1.6800 | 1.4851 | 149,698 |
| 25 Feb 2022 | 1.7398 | 1.7910 | 1.7116 | 1.7450 | 1.5425 | 107,570 |
| 24 Feb 2022 | 1.7448 | 1.7500 | 1.6808 | 1.7500 | 1.5469 | 200,869 |
| 23 Feb 2022 | 1.7990 | 1.8198 | 1.7650 | 1.7650 | 1.5602 | 60,579 |
| 22 Feb 2022 | 1.7396 | 1.7976 | 1.7396 | 1.7968 | 1.5883 | 128,889 |
| 21 Feb 2022 | 1.8640 | 1.8640 | 1.7800 | 1.7800 | 1.5735 | 150,637 |
| 18 Feb 2022 | 1.8992 | 1.9000 | 1.8758 | 1.8798 | 1.6617 | 22,940 |
| 17 Feb 2022 | 1.9002 | 1.9300 | 1.9002 | 1.9264 | 1.7029 | 23,321 |
| 16 Feb 2022 | 1.9500 | 1.9580 | 1.9300 | 1.9480 | 1.7220 | 64,264 |
| 15 Feb 2022 | 1.8644 | 1.9300 | 1.8644 | 1.9300 | 1.7061 | 119,042 |
| 14 Feb 2022 | 1.8778 | 1.8778 | 1.8300 | 1.8500 | 1.6353 | 289,822 |
| 11 Feb 2022 | 1.9098 | 1.9300 | 1.9000 | 1.9000 | 1.6795 | 96,605 |
| 10 Feb 2022 | 1.9578 | 1.9698 | 1.9352 | 1.9698 | 1.7412 | 18,133 |
| *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.
