UK markets open in 4 hours 59 minutes

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1910+0.0520 (+2.43%)
At close: 08:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20222.20302.20302.13002.19102.1910145,394
29 Jun 20222.14202.14202.07902.13902.1390107,056
28 Jun 20222.27102.31002.26252.28952.289590,369
27 Jun 20222.22302.25902.18902.21402.2140138,878
24 Jun 20222.15602.17002.11702.16952.1695122,539
23 Jun 20222.03702.06502.01502.04952.0495344,218
22 Jun 20221.90981.91001.86601.90401.9040101,117
21 Jun 20221.79361.82781.79361.82781.827831,542
20 Jun 20221.81981.83001.79501.82001.820015,492
17 Jun 20221.80001.82841.78621.82001.820062,430
16 Jun 20221.82981.82981.74001.74641.746425,636
15 Jun 20221.84501.86001.82021.85201.8520102,132
14 Jun 20221.75001.80001.74781.78001.7800142,626
13 Jun 20221.80001.80001.73781.73781.7378179,749
10 Jun 20221.84001.84181.80001.80001.800054,278
09 Jun 20221.75481.75481.71741.73021.730240,770
08 Jun 20221.80001.82001.78441.80001.800038,240
07 Jun 20221.77481.79001.75521.77961.779625,715
06 Jun 20221.78521.83281.75281.83001.830014,724
03 Jun 20221.84001.86001.83321.83321.8332104,571
02 Jun 20221.82221.83001.81501.82981.829815,663
02 Jun 20220.21 Dividend
01 Jun 20221.79981.82401.79981.80981.5998117,293
31 May 20221.72601.78001.72601.77981.573389,556
30 May 20221.73501.73881.72021.72021.520619,463
27 May 20221.69601.76001.69601.76001.555835,410
26 May 20221.74061.77001.70761.77001.564678,505
25 May 20221.74221.77001.72001.75001.5469166,525
24 May 20221.70701.71001.64201.66481.471641,234
23 May 20221.62521.64001.61781.63981.449527,755
20 May 20221.61021.65001.61021.65001.458532,871
19 May 20221.60501.65581.59101.65581.4637103,531
18 May 20221.66001.68981.62821.63061.441487,857
17 May 20221.64521.66601.64521.65981.4672114,412
16 May 20221.55421.55421.50021.54481.365534,627
13 May 20221.52741.57781.52641.57781.3947198,216
12 May 20221.43001.45001.41041.44041.273346,635
11 May 20221.47001.47001.40161.42461.259356,306
10 May 20221.34401.37001.32021.33201.177434,240
09 May 20221.39481.39481.31881.34281.1870532,691
06 May 20221.40621.40781.36281.37361.214239,351
05 May 20221.48801.50501.42301.42301.257951,896
04 May 20221.50001.52001.48921.52001.3436130,385
03 May 20221.49401.50981.47521.49001.317174,860
02 May 20221.49001.49001.44861.45021.281946,795
29 Apr 20221.46541.50981.46021.47001.2994101,517
28 Apr 20221.42421.46001.41681.45981.290439,270
27 Apr 20221.37001.39501.37001.37081.211733,511
26 Apr 20221.35001.35501.31021.31021.158243,405
25 Apr 20221.29901.30001.27501.30001.1492138,663
22 Apr 20221.36001.37001.35001.35001.193413,536
21 Apr 20221.38901.39181.36301.36301.204873,619
20 Apr 20221.42521.44421.40441.40441.2414250,148
19 Apr 20221.40981.41481.38221.41481.250691,620
14 Apr 20221.36461.40461.36461.37761.217852,978
13 Apr 20221.32221.34701.32201.34701.1907246,651
12 Apr 20221.30041.34461.30001.33021.175952,150
11 Apr 20221.32001.33001.30201.33001.1757346,813
08 Apr 20221.39981.43861.38101.41981.2551121,541
07 Apr 20221.40981.40981.38101.39521.233337,495
06 Apr 20221.44781.45461.40001.41001.246487,254
05 Apr 20221.49081.51661.45021.45121.2828181,948
04 Apr 20221.45401.49001.43301.48961.316857,044
01 Apr 20221.41201.46501.40001.46501.2950104,481
31 Mar 20221.41001.43001.40241.42581.260480,466
30 Mar 20221.45981.46801.45001.45001.2817128,475
29 Mar 20221.40381.43761.40381.43721.2704180,747
28 Mar 20221.35021.37301.34481.36781.209167,008
25 Mar 20221.35401.37001.34201.36421.205985,057
24 Mar 20221.41001.42361.39721.40001.237642,441
23 Mar 20221.41981.41981.37521.38001.2199167,476
22 Mar 20221.33181.39841.33181.39841.236187,005
21 Mar 20221.33981.35981.31601.35001.1934175,203
18 Mar 20221.37841.45281.36501.43381.2674193,776
17 Mar 20221.30981.37501.29501.34001.1845437,699
16 Mar 20221.38501.50001.35201.50001.3259303,198
15 Mar 20221.20001.30781.19121.28981.1401565,722
14 Mar 20221.26041.26101.20021.21981.0783378,283
11 Mar 20221.33981.37501.29321.29321.1431231,333
10 Mar 20221.38001.38941.35001.37001.211083,428
09 Mar 20221.37141.44001.33101.43001.2641263,136
08 Mar 20221.33501.36981.31301.34061.1850134,337
07 Mar 20221.44981.44981.40001.41001.2464320,638
04 Mar 20221.52001.52001.50001.50021.3261155,426
03 Mar 20221.56001.56381.52041.52041.3440188,988
02 Mar 20221.65001.65801.62521.63521.445555,489
01 Mar 20221.67021.68501.64021.68001.4851182,128
28 Feb 20221.67701.68001.63121.68001.4851149,698
25 Feb 20221.73981.79101.71161.74501.5425107,570
24 Feb 20221.74481.75001.68081.75001.5469200,869
23 Feb 20221.79901.81981.76501.76501.560260,579
22 Feb 20221.73961.79761.73961.79681.5883128,889
21 Feb 20221.86401.86401.78001.78001.5735150,637
18 Feb 20221.89921.90001.87581.87981.661722,940
17 Feb 20221.90021.93001.90021.92641.702923,321
16 Feb 20221.95001.95801.93001.94801.722064,264
15 Feb 20221.86441.93001.86441.93001.7061119,042
14 Feb 20221.87781.87781.83001.85001.6353289,822
11 Feb 20221.90981.93001.90001.90001.679596,605
10 Feb 20221.95781.96981.93521.96981.741218,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...