UK Markets close in 9 mins

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9900-0.0210 (-2.08%)
As of 04:50PM CET. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.99001.00020.99000.99000.990050,124
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
01 Dec 20230.98500.98500.96310.97380.973895,297
30 Nov 20231.00481.00520.99671.00021.000235,749
29 Nov 20231.02961.03741.02001.02001.0200116,817
28 Nov 20231.05601.06601.05601.05601.056013,500
27 Nov 20231.07601.08081.06421.06901.0690200,399
24 Nov 20231.09901.09901.08481.09141.091463,060
23 Nov 20231.10421.11701.10421.11101.111019,194
22 Nov 20231.10001.10481.09261.09441.094420,855
21 Nov 20231.10101.11401.10021.11401.114017,407
20 Nov 20231.12801.13561.11641.12101.121045,673
17 Nov 20231.12841.13261.12201.13261.132610,987
16 Nov 20231.12601.13281.11101.11101.111017,459
15 Nov 20231.13701.15401.13701.14641.146452,530
14 Nov 20231.11001.12341.11001.12261.12266,473
13 Nov 20231.10901.12001.10621.12001.120019,307
10 Nov 20231.12001.12001.10561.11081.110881,005
09 Nov 20231.13201.14601.13001.13001.130013,975
08 Nov 20231.14501.14981.13901.14981.149857,706
07 Nov 20231.16301.16921.15801.16921.169240,710
06 Nov 20231.16001.16501.15001.15021.150285,519
03 Nov 20231.13021.14981.12761.12761.1276145,033
02 Nov 20231.10001.12001.10001.11981.119824,872
01 Nov 20231.06001.08801.06001.08001.08009,330
31 Oct 20231.07001.08001.05681.06501.065019,890
30 Oct 20231.07001.09441.07001.08241.082412,896
27 Oct 20231.07001.08621.06101.06281.062812,690
26 Oct 20231.08361.08361.06001.07001.070065,921
25 Oct 20231.05501.06761.05401.06761.067615,000
24 Oct 20231.03001.08501.03001.08501.085063,325
23 Oct 20231.06181.06181.03721.04321.043213,550
20 Oct 20231.07201.07201.05001.05001.050087,015
19 Oct 20231.08101.10001.08001.08121.08122,178,882
18 Oct 20231.14281.14281.11541.11541.1154104,211
17 Oct 20231.12041.14541.11661.12901.12901,793,332
16 Oct 20231.10301.15001.10301.13981.13981,167,900
13 Oct 20231.12001.15001.11401.14601.1460184,810
12 Oct 20231.14001.14001.11661.11661.11669,850
11 Oct 20231.10001.11681.09021.11681.116826,792
10 Oct 20231.08701.11201.08481.11201.112022,400
09 Oct 20231.07081.10001.07081.08501.085016,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...