UK markets closed

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4918-0.0172 (-1.14%)
At close: 02:51PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.48001.49701.46221.49181.491832,970
02 Feb 20231.49021.51981.49021.50901.509040,440
01 Feb 20231.53201.55981.53201.55021.550224,368
31 Jan 20231.48501.50001.46201.50001.500042,240
30 Jan 20231.53441.53441.50001.50101.501024,911
27 Jan 20231.51501.54101.50741.54101.5410677,765
26 Jan 20231.48721.51001.47921.51001.5100288,050
25 Jan 20231.44021.45681.43021.43801.438028,570
24 Jan 20231.45401.46001.43561.45001.450039,976
23 Jan 20231.43181.46701.42041.46621.466235,380
20 Jan 20231.42781.43001.40701.43001.430067,728
19 Jan 20231.40001.40001.39041.39501.395022,746
18 Jan 20231.38481.40281.37001.38721.387263,305
17 Jan 20231.35001.37181.35001.36281.362820,297
16 Jan 20231.40001.41121.38461.40481.404890,020
13 Jan 20231.43781.43781.42021.43781.437849,323
12 Jan 20231.44101.46961.43841.46181.4618109,615
11 Jan 20231.43001.45501.43001.45001.450037,630
10 Jan 20231.46481.48001.45101.48001.480060,010
09 Jan 20231.39321.42981.38201.41261.412680,350
06 Jan 20231.45801.46601.43441.46001.460030,442
05 Jan 20231.50481.51981.47741.51981.519845,220
04 Jan 20231.44001.49981.44001.49981.499873,245
03 Jan 20231.43001.44981.41221.42741.427464,506
02 Jan 20231.35601.38921.35601.38921.38925,700
30 Dec 20221.36001.36401.36001.36261.36262,537
29 Dec 20221.35001.39121.35001.37501.375034,637
28 Dec 20221.36801.37881.35001.36981.369839,494
27 Dec 20221.39261.42481.38401.42301.423024,070
23 Dec 20221.40021.41001.38501.38501.385021,960
22 Dec 20221.42601.44341.41881.42161.421644,095
21 Dec 20221.39701.41201.38001.41201.412038,916
20 Dec 20221.39101.40921.38121.40021.4002162,887
19 Dec 20221.45921.49001.45001.45601.4560218,324
16 Dec 20221.47581.50001.47321.49601.4960114,441
15 Dec 20221.43321.46981.43021.46981.469841,103
14 Dec 20221.46001.46961.42641.42641.426489,101
13 Dec 20221.47321.50001.47101.47461.474630,000
12 Dec 20221.46981.47201.44561.47201.472054,398
09 Dec 20221.52001.53481.50001.50001.500069,554
08 Dec 20221.51621.55001.51601.54001.540041,824
07 Dec 20221.52021.53841.47221.49981.499854,685
06 Dec 20221.49521.51781.49021.50981.509826,312
05 Dec 20221.47041.48781.45001.45641.456489,780
02 Dec 20221.42001.45161.40401.45161.451689,654
01 Dec 20221.42521.44041.41001.42741.427474,030
30 Nov 20221.37801.46921.37801.45381.4538220,326
29 Nov 20221.24901.27481.24901.27481.274850,487
28 Nov 20221.20001.21001.17041.21001.210095,400
25 Nov 20221.20621.21001.18521.18521.1852137,337
24 Nov 20221.23301.24981.21821.24641.246473,460
23 Nov 20221.25001.27001.24761.26321.2632100,417
22 Nov 20221.25001.27001.24501.25481.254821,509
21 Nov 20221.29281.29421.26961.28801.288045,067
18 Nov 20221.30001.30001.28501.29401.294057,261
17 Nov 20221.31001.34001.31001.34001.340025,978
16 Nov 20221.31601.34501.31601.33601.336034,558
15 Nov 20221.40501.42481.39281.41001.4100139,962
14 Nov 20221.31381.31381.29501.31381.313821,602
11 Nov 20221.28561.29781.25001.29781.2978140,547
10 Nov 20221.23401.30481.23001.30481.304860,242
09 Nov 20221.30501.31881.28541.28681.286871,015
08 Nov 20221.39041.41221.39001.39501.395063,395
07 Nov 20221.38981.39421.38141.39181.391862,837
04 Nov 20221.34021.36001.33521.34601.3460161,998
03 Nov 20221.17821.20761.17001.20761.2076162,781
02 Nov 20221.21441.24001.20001.20001.2000248,493
01 Nov 20221.15261.17761.15261.15641.156468,060
31 Oct 20221.09201.11361.08861.10561.105638,931
28 Oct 20221.10001.10001.07001.09501.0950398,216
27 Oct 20221.16061.17441.13621.15641.1564102,406
26 Oct 20221.15721.15801.13521.15801.158012,878
25 Oct 20221.13121.16001.13001.15221.1522145,730
24 Oct 20221.15401.16001.11601.14001.1400608,459
21 Oct 20221.21901.23681.21001.23621.236236,622
20 Oct 20221.23001.24001.21021.22901.229036,310
19 Oct 20221.29181.29201.25981.25981.259873,409
18 Oct 20221.32001.34501.31041.31341.313467,301
17 Oct 20221.29001.31041.27981.31041.310425,203
14 Oct 20221.34201.34201.30761.31981.319812,250
13 Oct 20221.31001.31641.27561.31641.316449,215
12 Oct 20221.34001.37001.32001.36401.364037,774
11 Oct 20221.36701.36721.32841.35501.355041,644
10 Oct 20221.33601.37201.33561.37181.371836,820
07 Oct 20221.42001.45001.39161.44681.44688,724
06 Oct 20221.42001.44681.41901.44681.446827,882
05 Oct 20221.49601.49661.45981.48641.486420,807
04 Oct 20221.44901.49381.42961.48961.489667,697
03 Oct 20221.40801.42001.39001.42001.42009,150
30 Sept 20221.40981.42001.39021.41001.410032,494
29 Sept 20221.47301.47301.42001.45001.450034,925
28 Sept 20221.53001.53601.50041.53001.530048,480
27 Sept 20221.58501.61001.58501.59801.598016,571
26 Sept 20221.58561.60581.58001.60001.600027,218
23 Sept 20221.56601.58481.54181.57801.5780219,420
22 Sept 20221.60001.60001.56341.59981.599815,125
21 Sept 20221.61001.62001.58601.61481.614823,744
20 Sept 20221.67281.67381.63001.65401.6540126,782
19 Sept 20221.62201.65481.61141.62801.628067,100
16 Sept 20221.65741.67981.64781.66501.665021,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...