UK markets closed

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8190+0.0690 (+2.51%)
As of 7:51PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20212.78002.81952.76652.81902.819052,176
18 Oct 20212.75002.76002.71052.75002.750046,320
15 Oct 20212.70002.71102.65702.70952.709538,942
14 Oct 20212.53252.56302.53202.56302.563060,935
13 Oct 20212.51952.55852.49602.54352.543589,782
12 Oct 20212.50052.52002.48552.50002.500032,400
11 Oct 20212.50602.53902.50502.50802.508077,262
08 Oct 20212.44102.47052.44102.47052.470532,000
07 Oct 20212.40652.47452.40652.47452.474542,000
06 Oct 20212.41852.41852.33852.39552.3955123,085
05 Oct 20212.42052.46002.42002.45902.459029,941
04 Oct 20212.42502.45202.41002.45202.452010,517
01 Oct 20212.46152.49902.45002.45002.450036,115
30 Sept 20212.49152.49552.45102.49452.494515,730
29 Sept 20212.49252.50452.45552.48952.489548,946
28 Sept 20212.48002.49502.45002.45052.450524,005
27 Sept 20212.41002.43352.37802.41102.411085,364
24 Sept 20212.56902.56902.47202.48952.489582,117
23 Sept 20212.57202.57202.51502.52552.5255141,739
22 Sept 20212.68002.76652.68002.75002.750069,161
21 Sept 20212.64602.69902.62002.65052.650558,533
20 Sept 20212.68002.68002.50252.61852.6185428,960
17 Sept 20212.76602.81402.75652.78002.780073,864
16 Sept 20212.72752.75902.71552.72552.725591,703
15 Sept 20212.86952.90752.83702.83802.838093,764
14 Sept 20212.88002.88002.83202.87002.870049,449
13 Sept 20212.87052.93052.86602.90152.9015134,613
10 Sept 20212.92002.95952.92002.92052.920531,183
09 Sept 20212.90602.97602.90002.93752.937599,625
08 Sept 20213.02803.05002.96202.99552.995553,125
07 Sept 20213.05503.11453.05503.11353.1135230,990
06 Sept 20212.99553.02952.99553.00153.001571,848
03 Sept 20212.99952.99952.95302.98452.984551,200
02 Sept 20213.04453.05953.00503.04003.040036,504
01 Sept 20213.00003.08202.97603.07403.0740238,293
31 Aug 20213.00003.05953.00003.04003.0400109,395
30 Aug 20212.87552.93202.87502.91902.9190141,852
27 Aug 20212.78502.83952.78202.82552.825578,309
26 Aug 20212.75902.76252.72052.75202.752020,805
25 Aug 20212.77002.79952.75002.75902.759034,841
24 Aug 20212.78452.79052.73552.79052.790559,454
23 Aug 20212.81102.84002.78002.84002.840074,118
20 Aug 20212.77052.88952.77052.88952.889554,419
19 Aug 20212.96052.97952.87552.96502.9650240,212
18 Aug 20212.84502.89952.81552.89952.8995307,674
17 Aug 20212.75052.81952.69102.79952.7995166,799
16 Aug 20212.89702.89702.83702.85502.8550183,347
13 Aug 20213.10953.11953.06403.07953.079584,132
12 Aug 20213.16053.18053.12053.12953.1295292,653
11 Aug 20213.06003.10003.04053.07503.0750259,408
10 Aug 20212.93803.01952.90002.98002.980056,983
09 Aug 20212.95052.98952.91252.98952.9895112,618
06 Aug 20212.96752.98502.93002.98502.985045,578
05 Aug 20213.03503.06003.01503.05803.0580269,925
04 Aug 20213.05003.07502.97553.03103.0310342,955
03 Aug 20212.93652.96002.82952.86952.8695229,004
02 Aug 20212.84102.91802.84052.90352.9035200,881
30 Jul 20212.78552.83952.75502.83952.8395132,729
29 Jul 20212.74002.76502.71502.75202.7520144,982
28 Jul 20212.52502.72002.52502.71802.7180333,997
27 Jul 20212.59202.60002.35052.41502.4150143,385
26 Jul 20212.59202.60002.51102.56152.561585,373
23 Jul 20212.61502.61502.52702.54952.549542,901
22 Jul 20212.59102.60952.58852.59902.599012,438
21 Jul 20212.55902.56002.52102.54802.548081,501
20 Jul 20212.47502.50952.47052.49502.495067,269
19 Jul 20212.60002.60352.45502.55502.5550234,805
16 Jul 20212.66952.66952.61252.61252.612532,884
15 Jul 20212.64002.65952.60702.64952.649570,304
14 Jul 20212.71052.71952.68002.68002.680022,288
13 Jul 20212.73352.77002.72352.76952.7695137,848
12 Jul 20212.61152.63852.60052.60702.607061,288
09 Jul 20212.58702.59852.54002.59502.595064,578
08 Jul 20212.63002.66402.50002.60002.6000202,037
07 Jul 20212.60052.62502.60002.62502.625093,439
06 Jul 20212.57102.62002.57002.57002.570051,193
05 Jul 20212.63252.70352.63002.64002.640085,199
02 Jul 20212.52052.54002.51002.53352.5335117,665
01 Jul 20212.64002.65852.63002.63452.634536,479
30 Jun 20212.63102.66002.62152.66002.660081,952
29 Jun 20212.77602.77602.73002.75502.755033,908
28 Jun 20212.76952.77102.73552.75052.750578,487
25 Jun 20212.81452.82502.68552.71052.7105196,897
24 Jun 20212.83002.83952.79552.83502.835072,378
23 Jun 20212.85602.90002.78552.82952.8295193,913
22 Jun 20212.70802.72952.67102.68952.689564,564
21 Jun 20212.70152.74002.67552.71952.7195252,743
18 Jun 20212.56702.62452.54502.58802.5880254,023
17 Jun 20212.43052.48502.41552.46002.4600114,346
16 Jun 20212.36952.38302.34002.35152.351557,330
15 Jun 20212.40402.44952.40002.43952.4395195,861
14 Jun 20212.35452.35602.32052.32052.320561,617
11 Jun 20212.34552.37002.33052.33452.334530,735
10 Jun 20212.37452.37452.31552.35452.354536,207
09 Jun 20212.30002.32952.27202.30102.301083,345
08 Jun 20212.28002.30002.24102.26702.267080,632
07 Jun 20212.25952.28002.21502.25052.250571,582
04 Jun 20212.35702.38102.32202.37502.3750141,351
03 Jun 20212.25002.25002.19002.22952.229568,984
02 Jun 20212.25752.28502.24652.27002.2700190,474
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...