UK markets closed

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.1290+0.0505 (+4.68%)
At close: 08:05AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.09051.12901.11951.12901.129033,934
25 Apr 20241.09051.10151.07851.07851.078522,554
24 Apr 20241.07501.09201.07501.08001.08007,713
23 Apr 20241.06001.07201.05801.05801.058012,025
22 Apr 20241.05251.06501.05051.06501.065010,161
19 Apr 20241.05001.05801.05001.05101.051015,830
18 Apr 20241.07501.08301.07501.08001.080011,250
17 Apr 20241.06001.07301.06001.06851.0685102,764
16 Apr 20241.07751.07901.04801.06051.0605116,597
15 Apr 20241.09301.10601.09251.09701.097027,354
12 Apr 20241.12001.13201.11001.11001.110028,350
11 Apr 20241.16001.16951.15351.15951.159575,840
10 Apr 20241.14051.16051.14051.15551.155562,823
09 Apr 20241.12251.13351.11301.13301.1330213,086
08 Apr 20241.11801.11801.10401.11401.114012,500
05 Apr 20241.10001.11501.09701.11501.115031,280
04 Apr 20241.08701.10601.08651.10001.100037,157
03 Apr 20241.10751.10751.08751.09201.092037,518
02 Apr 20241.11301.12451.10401.11751.117596,058
28 Mar 20241.07841.08961.07581.08961.089628,083
27 Mar 20241.07001.07981.06121.06601.066056,050
26 Mar 20241.07021.09481.07021.07721.07727,419
25 Mar 20241.04981.05601.03421.03601.036066,880
22 Mar 20241.08901.08901.08001.08401.084021,800
21 Mar 20241.07001.08981.07001.08981.089875,113
20 Mar 20241.02921.04281.02061.03701.0370108,842
19 Mar 20241.03201.04241.03201.04241.04241,911
18 Mar 20241.03021.03581.02881.03121.031242,373
15 Mar 20241.01001.02361.01001.02361.02366,300
14 Mar 20241.02001.02501.01461.01461.0146107,000
13 Mar 20241.02841.02901.01801.01801.018030,430
12 Mar 20241.02421.03081.02021.03081.030829,590
11 Mar 20240.99601.00900.99211.00901.009049,982
08 Mar 20240.98650.99000.98010.98990.98999,796
07 Mar 20240.99290.99400.97410.97410.974110,771
06 Mar 20240.98500.99990.98410.99090.99095,411
05 Mar 20240.98980.98990.97210.97990.97994,845
04 Mar 20241.01001.01501.00001.00001.000029,712
01 Mar 20241.02401.03181.01021.01981.019837,479
29 Feb 20241.00821.02201.00201.00581.005876,500
28 Feb 20240.99001.00020.98940.98940.989450,133
27 Feb 20241.00001.02001.00001.01101.011098,957
26 Feb 20240.99001.00880.98411.00881.0088148,749
23 Feb 20240.97000.98690.97000.97020.970221,119
22 Feb 20240.97000.99190.97000.98300.9830205,500
21 Feb 20240.97010.97910.95820.95910.959121,042
20 Feb 20240.94300.96190.94300.95230.95231,170
19 Feb 20240.96790.96790.95010.95650.956517,229
16 Feb 20240.97000.99000.96910.99000.990051,018
15 Feb 20240.95400.96530.95400.95410.954116,923
14 Feb 20240.95500.95500.95000.95390.95392,979
13 Feb 20240.94500.95510.94500.94560.94563,550
12 Feb 20240.94980.95700.92840.94360.9436113,180
09 Feb 20240.94200.94930.92700.94920.949222,406
08 Feb 20240.94610.95790.94610.95090.95097,620
07 Feb 20240.96190.96190.94920.94920.949225,501
06 Feb 20240.97100.97960.96020.97890.978978,239
05 Feb 20240.90490.90970.89220.90420.904234,151
02 Feb 20240.91790.91790.89700.89700.897058,011
01 Feb 20240.87000.88050.87000.87300.873068,880
31 Jan 20240.88300.88400.87010.88250.882542,181
30 Jan 20240.88590.88590.87740.88500.885047,266
29 Jan 20240.90400.91840.90400.91280.912812,920
26 Jan 20240.92000.92590.91010.92090.920934,348
25 Jan 20240.93000.93340.92320.92710.927115,254
24 Jan 20240.91100.93250.91100.93250.932526,700
23 Jan 20240.91010.94010.91010.92730.927363,107
22 Jan 20240.87380.89000.86220.88010.8801120,658
19 Jan 20240.91000.92780.91000.92000.920017,314
18 Jan 20240.91000.92440.90840.92440.924447,263
17 Jan 20240.91270.92240.90010.91990.919986,022
16 Jan 20240.94390.94390.93000.93920.939226,094
15 Jan 20240.93990.93990.92210.92710.92719,959
12 Jan 20240.94000.94500.93610.93610.936111,595
11 Jan 20240.94500.95940.94100.94100.941043,054
10 Jan 20240.95000.95000.94150.94790.947949,988
09 Jan 20240.95200.97540.95000.95300.9530138,825
08 Jan 20240.94500.95120.94080.94960.949632,020
05 Jan 20240.97210.99590.97210.98500.985026,383
04 Jan 20240.96600.97880.96510.97880.978838,615
03 Jan 20240.96100.97480.96010.97450.974558,726
02 Jan 20240.98000.98000.96500.96520.965290,826
29 Dec 20230.98220.99590.98220.99490.994961,076
28 Dec 20230.96210.97790.96210.97750.9775107,070
27 Dec 20230.91170.91490.90660.91400.914043,161
22 Dec 20230.90990.91700.90010.90220.9022309,372
21 Dec 20230.91210.92880.91210.92110.921189,249
20 Dec 20230.93480.93480.91400.91400.914048,736
19 Dec 20230.92500.93190.91000.93000.930091,733
18 Dec 20230.93490.94010.92650.92730.927381,955
15 Dec 20230.94510.95000.93610.95000.950042,125
14 Dec 20230.93200.95400.92810.95000.9500123,239
13 Dec 20230.92000.93490.92000.93270.932711,590
12 Dec 20230.93510.93990.93000.93400.934039,950
11 Dec 20230.92590.92700.90450.92060.9206182,032
08 Dec 20230.93000.93500.92390.93300.9330133,056
07 Dec 20230.94010.95400.94010.95400.954037,211
06 Dec 20230.96300.97190.95610.96450.964536,609
05 Dec 20230.94980.95990.94000.95990.9599271,466
04 Dec 20230.96510.97710.96400.96410.964195,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...