GRU.F - Geely Automobile Holdings Limited

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20231.12941.13601.12941.13601.13603,000
06 Jun 20231.12961.14001.10501.14001.1400161,103
05 Jun 20231.10681.12381.10121.11361.113668,110
05 Jun 20230.21 Dividend
02 Jun 20231.11021.13801.10841.13800.928072,070
01 Jun 2023------
31 May 20231.08901.09961.08301.08300.88315,485
30 May 20231.09521.11001.09201.09380.892072,270
29 May 20231.09301.10041.09301.09500.892927,250
26 May 20231.09301.10981.09121.10980.905081,209
25 May 20231.10001.11001.09701.10800.9035100,220
24 May 20231.13501.13501.12001.12000.91334,900
23 May 2023------
22 May 20231.13181.15141.13181.13180.922914,155
19 May 20231.11001.12401.11001.12060.913813,007
18 May 20231.11301.12561.11301.12560.91791,250
17 May 20231.13501.13501.11041.11220.907019,680
16 May 20231.15181.15181.13501.13520.925753,418
15 May 20231.16181.16181.14721.16180.94745,800
12 May 20231.13601.14781.13241.14780.936019,652
11 May 20231.14081.16201.13701.16200.947628,229
10 May 20231.15021.15601.14001.14200.93137,350
09 May 20231.12201.12221.12201.12200.91509,200
08 May 20231.13801.13801.12681.13300.923950,275
05 May 20231.12421.13421.10921.13000.921544,440
04 May 20231.09081.11741.09081.11500.90929,500
03 May 20231.08301.09001.08001.08260.882843,218
02 May 20231.09621.11481.09601.10600.901929,530
28 Apr 20231.13481.13481.11801.13000.921529,450
27 Apr 20231.14001.14721.11581.14720.935537,559
26 Apr 20231.13721.14501.12781.12780.919753,622
25 Apr 20231.09221.10961.09201.10960.904830,415
24 Apr 20231.11581.12001.10101.11000.905285,624
21 Apr 20231.13801.13801.12001.13020.921667,320
20 Apr 20231.15001.16341.14001.14000.929633,241
19 Apr 20231.15081.16981.15041.16980.953948,475
18 Apr 20231.22201.22201.20801.21280.989011,697
17 Apr 20231.22781.23381.21001.22120.9958106,637
14 Apr 20231.17001.17401.16001.16000.945954,565
13 Apr 20231.11981.13401.11901.12840.920235,022
12 Apr 20231.14041.15001.13001.13000.921527,682
11 Apr 2023------
06 Apr 20231.12461.14661.12461.14660.9350133,794
05 Apr 20231.12421.14901.12421.13560.926029,370
04 Apr 20231.14001.14401.12261.12500.917459,086
03 Apr 20231.18681.19381.17121.17500.958269,249
31 Mar 20231.17901.19141.17401.19140.9715102,374
30 Mar 20231.18001.18981.16501.18980.970282,472
29 Mar 20231.15821.18741.15821.18700.968030,546
28 Mar 20231.17301.19001.16461.19000.970483,627
27 Mar 20231.18401.18401.15041.15040.938136,701
24 Mar 20231.17001.18781.16301.17780.960577,530
23 Mar 20231.16561.18021.16561.18000.962293,374
22 Mar 20231.16001.17901.14001.14000.9296187,890
21 Mar 20231.13161.16001.12621.16000.9459236,873
20 Mar 20231.09281.11481.08001.11480.9091117,950
17 Mar 20231.10981.12521.10001.10740.903091,167
16 Mar 20231.09781.12001.08501.12000.9133132,969
15 Mar 20231.09281.09481.07041.08980.8887201,494
14 Mar 20231.05821.09481.05821.09000.8889304,975
13 Mar 20231.10961.11901.09001.10480.9009314,324
10 Mar 20231.14781.16161.13501.14000.9296150,482
09 Mar 20231.22001.23001.19421.20000.9786141,200
08 Mar 20231.24901.25461.23881.23881.010245,746
07 Mar 20231.28141.28981.27021.28001.043837,207
06 Mar 20231.27181.29981.25601.28761.0500286,648
03 Mar 20231.27001.31001.27001.29381.055053,589
02 Mar 20231.25001.27401.25001.27401.038933,538
01 Mar 20231.26161.28481.25401.25401.022679,882
28 Feb 20231.23681.24921.22021.24001.0112295,241
27 Feb 20231.29001.31001.28001.29841.058843,600
24 Feb 20231.30981.32181.29901.30001.060196,595
23 Feb 20231.35361.37981.35001.36001.109026,250
22 Feb 20231.36901.37001.35001.36001.109035,316
21 Feb 20231.37381.39481.37381.37621.122224,103
20 Feb 20231.38381.38681.37001.38441.128986,902
17 Feb 20231.37501.39181.37261.37841.124047,698
16 Feb 20231.38781.42001.38781.40281.143913,050
15 Feb 20231.37001.40541.37001.40001.14175,253
14 Feb 20231.37521.40181.37501.40001.141758,116
13 Feb 20231.39481.40501.37521.40501.145754,234
10 Feb 20231.39481.40001.37021.38901.1327542,641
09 Feb 20231.42781.43301.41001.41961.157630,137
08 Feb 20231.40001.41381.37821.38721.1312109,036
07 Feb 20231.42101.45201.42101.45181.183914,420
06 Feb 20231.42241.44801.42221.44801.180848,820
03 Feb 20231.48001.49701.46221.49181.216532,970
02 Feb 20231.49021.51981.49021.50901.230540,440
01 Feb 20231.53201.55981.53201.55021.264124,368
31 Jan 20231.48501.50001.46201.50001.223242,240
30 Jan 20231.53441.53441.50001.50101.224024,911
27 Jan 20231.51501.54101.50741.54101.2566677,765
26 Jan 20231.48721.51001.47921.51001.2314288,050
25 Jan 20231.44021.45681.43021.43801.172628,570
24 Jan 20231.45401.46001.43561.45001.182439,976
23 Jan 20231.43181.46701.42041.46621.195635,380
20 Jan 20231.42781.43001.40701.43001.166167,728
19 Jan 20231.40001.40001.39041.39501.137622,746
18 Jan 20231.38481.40281.37001.38721.131263,305
17 Jan 20231.35001.37181.35001.36281.111320,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...