UK markets closed

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4100-0.0400 (-2.76%)
At close: 08:15PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 20221.71501.71501.68401.70361.703629,103
14 Sept 20221.74181.75201.74181.74521.74529,395
13 Sept 20221.77861.80601.76401.76401.764010,405
12 Sept 20221.79501.80981.78021.80981.809824,275
09 Sept 20221.77741.80181.77741.80181.801823,761
08 Sept 20221.78501.78981.74641.78961.789615,329
07 Sept 20221.82981.84001.80081.83001.830010,575
06 Sept 20221.80521.85781.80501.85521.855226,269
05 Sept 20221.85901.85901.78521.78521.785243,512
02 Sept 20221.95121.95981.91501.95981.959831,659
01 Sept 20221.97381.98041.94501.97861.9786180,953
31 Aug 20222.00602.02952.00502.01002.010079,400
30 Aug 20222.06952.07802.02602.02602.026039,247
29 Aug 20222.10102.10102.06552.10002.100021,719
26 Aug 20222.06552.10802.02002.06602.066023,185
25 Aug 20221.95022.06501.93002.06402.064094,210
24 Aug 20222.03452.03451.94522.02802.028045,879
23 Aug 20222.06002.09452.04502.05102.051061,353
22 Aug 20222.20402.21002.17352.19902.199036,989
19 Aug 20222.19402.21002.16002.19302.193048,722
18 Aug 20222.10002.12952.08652.12952.129512,955
17 Aug 20222.19452.19902.15802.17002.170019,180
16 Aug 20222.19252.20352.16252.20352.203546,428
15 Aug 20222.14502.17452.14502.17452.174528,047
12 Aug 20222.14952.16952.14502.15902.159028,325
11 Aug 20222.14902.16852.12802.16602.166067,439
10 Aug 20222.11352.15002.08702.15002.150034,293
09 Aug 20222.19052.19052.14252.16652.166519,841
08 Aug 20222.17552.21902.17552.21802.218038,866
05 Aug 20222.19802.23902.18702.18702.187019,356
04 Aug 20222.25552.29002.25002.27002.2700147,523
03 Aug 20222.20002.20952.16802.20502.2050133,420
02 Aug 20222.12102.14202.07052.12202.122059,219
01 Aug 20222.12402.19952.11552.14052.140590,753
29 Jul 20221.94401.94401.92481.93001.930014,413
28 Jul 20221.92261.93361.90401.93361.933622,943
27 Jul 20221.94201.95981.94001.95881.958840,475
26 Jul 20222.00202.03402.00202.01652.016513,955
25 Jul 20221.99402.00351.97002.00352.003517,993
22 Jul 20222.05952.06002.02002.02002.020047,911
21 Jul 20222.04202.07002.01102.07002.070072,805
20 Jul 20222.06052.07502.05052.07002.07009,400
19 Jul 20222.09602.09602.04352.06902.069044,934
18 Jul 20222.09852.12452.09602.12452.124520,854
15 Jul 20222.11402.13002.09052.11802.11807,587
14 Jul 20222.06452.12152.05652.11452.114532,201
13 Jul 20222.11602.14002.08602.09952.09955,180
12 Jul 20222.14152.17952.13602.17452.1745274,682
11 Jul 20222.07952.11952.06752.11952.11956,691
08 Jul 20222.15402.20952.15402.20002.200065,893
07 Jul 20222.14002.24852.14002.24152.2415170,249
06 Jul 20222.00002.03851.99602.03502.035028,528
05 Jul 20222.01552.07602.00052.07602.0760229,061
04 Jul 20222.09902.10002.06002.06002.060019,835
01 Jul 20222.15702.18752.13102.17402.174047,454
30 Jun 20222.20302.20302.13002.19102.1910145,894
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...