GRU.F - Geely Automobile Holdings Limited
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.1294 | 1.1360 | 1.1294 | 1.1360 | 1.1360 | 3,000 |
| 06 Jun 2023 | 1.1296 | 1.1400 | 1.1050 | 1.1400 | 1.1400 | 161,103 |
| 05 Jun 2023 | 1.1068 | 1.1238 | 1.1012 | 1.1136 | 1.1136 | 68,110 |
| 05 Jun 2023 | 0.21 Dividend | |||||
| 02 Jun 2023 | 1.1102 | 1.1380 | 1.1084 | 1.1380 | 0.9280 | 72,070 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 1.0890 | 1.0996 | 1.0830 | 1.0830 | 0.8831 | 5,485 |
| 30 May 2023 | 1.0952 | 1.1100 | 1.0920 | 1.0938 | 0.8920 | 72,270 |
| 29 May 2023 | 1.0930 | 1.1004 | 1.0930 | 1.0950 | 0.8929 | 27,250 |
| 26 May 2023 | 1.0930 | 1.1098 | 1.0912 | 1.1098 | 0.9050 | 81,209 |
| 25 May 2023 | 1.1000 | 1.1100 | 1.0970 | 1.1080 | 0.9035 | 100,220 |
| 24 May 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 0.9133 | 4,900 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 1.1318 | 1.1514 | 1.1318 | 1.1318 | 0.9229 | 14,155 |
| 19 May 2023 | 1.1100 | 1.1240 | 1.1100 | 1.1206 | 0.9138 | 13,007 |
| 18 May 2023 | 1.1130 | 1.1256 | 1.1130 | 1.1256 | 0.9179 | 1,250 |
| 17 May 2023 | 1.1350 | 1.1350 | 1.1104 | 1.1122 | 0.9070 | 19,680 |
| 16 May 2023 | 1.1518 | 1.1518 | 1.1350 | 1.1352 | 0.9257 | 53,418 |
| 15 May 2023 | 1.1618 | 1.1618 | 1.1472 | 1.1618 | 0.9474 | 5,800 |
| 12 May 2023 | 1.1360 | 1.1478 | 1.1324 | 1.1478 | 0.9360 | 19,652 |
| 11 May 2023 | 1.1408 | 1.1620 | 1.1370 | 1.1620 | 0.9476 | 28,229 |
| 10 May 2023 | 1.1502 | 1.1560 | 1.1400 | 1.1420 | 0.9313 | 7,350 |
| 09 May 2023 | 1.1220 | 1.1222 | 1.1220 | 1.1220 | 0.9150 | 9,200 |
| 08 May 2023 | 1.1380 | 1.1380 | 1.1268 | 1.1330 | 0.9239 | 50,275 |
| 05 May 2023 | 1.1242 | 1.1342 | 1.1092 | 1.1300 | 0.9215 | 44,440 |
| 04 May 2023 | 1.0908 | 1.1174 | 1.0908 | 1.1150 | 0.9092 | 9,500 |
| 03 May 2023 | 1.0830 | 1.0900 | 1.0800 | 1.0826 | 0.8828 | 43,218 |
| 02 May 2023 | 1.0962 | 1.1148 | 1.0960 | 1.1060 | 0.9019 | 29,530 |
| 28 Apr 2023 | 1.1348 | 1.1348 | 1.1180 | 1.1300 | 0.9215 | 29,450 |
| 27 Apr 2023 | 1.1400 | 1.1472 | 1.1158 | 1.1472 | 0.9355 | 37,559 |
| 26 Apr 2023 | 1.1372 | 1.1450 | 1.1278 | 1.1278 | 0.9197 | 53,622 |
| 25 Apr 2023 | 1.0922 | 1.1096 | 1.0920 | 1.1096 | 0.9048 | 30,415 |
| 24 Apr 2023 | 1.1158 | 1.1200 | 1.1010 | 1.1100 | 0.9052 | 85,624 |
| 21 Apr 2023 | 1.1380 | 1.1380 | 1.1200 | 1.1302 | 0.9216 | 67,320 |
| 20 Apr 2023 | 1.1500 | 1.1634 | 1.1400 | 1.1400 | 0.9296 | 33,241 |
| 19 Apr 2023 | 1.1508 | 1.1698 | 1.1504 | 1.1698 | 0.9539 | 48,475 |
| 18 Apr 2023 | 1.2220 | 1.2220 | 1.2080 | 1.2128 | 0.9890 | 11,697 |
| 17 Apr 2023 | 1.2278 | 1.2338 | 1.2100 | 1.2212 | 0.9958 | 106,637 |
| 14 Apr 2023 | 1.1700 | 1.1740 | 1.1600 | 1.1600 | 0.9459 | 54,565 |
| 13 Apr 2023 | 1.1198 | 1.1340 | 1.1190 | 1.1284 | 0.9202 | 35,022 |
| 12 Apr 2023 | 1.1404 | 1.1500 | 1.1300 | 1.1300 | 0.9215 | 27,682 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 1.1246 | 1.1466 | 1.1246 | 1.1466 | 0.9350 | 133,794 |
| 05 Apr 2023 | 1.1242 | 1.1490 | 1.1242 | 1.1356 | 0.9260 | 29,370 |
| 04 Apr 2023 | 1.1400 | 1.1440 | 1.1226 | 1.1250 | 0.9174 | 59,086 |
| 03 Apr 2023 | 1.1868 | 1.1938 | 1.1712 | 1.1750 | 0.9582 | 69,249 |
| 31 Mar 2023 | 1.1790 | 1.1914 | 1.1740 | 1.1914 | 0.9715 | 102,374 |
| 30 Mar 2023 | 1.1800 | 1.1898 | 1.1650 | 1.1898 | 0.9702 | 82,472 |
| 29 Mar 2023 | 1.1582 | 1.1874 | 1.1582 | 1.1870 | 0.9680 | 30,546 |
| 28 Mar 2023 | 1.1730 | 1.1900 | 1.1646 | 1.1900 | 0.9704 | 83,627 |
| 27 Mar 2023 | 1.1840 | 1.1840 | 1.1504 | 1.1504 | 0.9381 | 36,701 |
| 24 Mar 2023 | 1.1700 | 1.1878 | 1.1630 | 1.1778 | 0.9605 | 77,530 |
| 23 Mar 2023 | 1.1656 | 1.1802 | 1.1656 | 1.1800 | 0.9622 | 93,374 |
| 22 Mar 2023 | 1.1600 | 1.1790 | 1.1400 | 1.1400 | 0.9296 | 187,890 |
| 21 Mar 2023 | 1.1316 | 1.1600 | 1.1262 | 1.1600 | 0.9459 | 236,873 |
| 20 Mar 2023 | 1.0928 | 1.1148 | 1.0800 | 1.1148 | 0.9091 | 117,950 |
| 17 Mar 2023 | 1.1098 | 1.1252 | 1.1000 | 1.1074 | 0.9030 | 91,167 |
| 16 Mar 2023 | 1.0978 | 1.1200 | 1.0850 | 1.1200 | 0.9133 | 132,969 |
| 15 Mar 2023 | 1.0928 | 1.0948 | 1.0704 | 1.0898 | 0.8887 | 201,494 |
| 14 Mar 2023 | 1.0582 | 1.0948 | 1.0582 | 1.0900 | 0.8889 | 304,975 |
| 13 Mar 2023 | 1.1096 | 1.1190 | 1.0900 | 1.1048 | 0.9009 | 314,324 |
| 10 Mar 2023 | 1.1478 | 1.1616 | 1.1350 | 1.1400 | 0.9296 | 150,482 |
| 09 Mar 2023 | 1.2200 | 1.2300 | 1.1942 | 1.2000 | 0.9786 | 141,200 |
| 08 Mar 2023 | 1.2490 | 1.2546 | 1.2388 | 1.2388 | 1.0102 | 45,746 |
| 07 Mar 2023 | 1.2814 | 1.2898 | 1.2702 | 1.2800 | 1.0438 | 37,207 |
| 06 Mar 2023 | 1.2718 | 1.2998 | 1.2560 | 1.2876 | 1.0500 | 286,648 |
| 03 Mar 2023 | 1.2700 | 1.3100 | 1.2700 | 1.2938 | 1.0550 | 53,589 |
| 02 Mar 2023 | 1.2500 | 1.2740 | 1.2500 | 1.2740 | 1.0389 | 33,538 |
| 01 Mar 2023 | 1.2616 | 1.2848 | 1.2540 | 1.2540 | 1.0226 | 79,882 |
| 28 Feb 2023 | 1.2368 | 1.2492 | 1.2202 | 1.2400 | 1.0112 | 295,241 |
| 27 Feb 2023 | 1.2900 | 1.3100 | 1.2800 | 1.2984 | 1.0588 | 43,600 |
| 24 Feb 2023 | 1.3098 | 1.3218 | 1.2990 | 1.3000 | 1.0601 | 96,595 |
| 23 Feb 2023 | 1.3536 | 1.3798 | 1.3500 | 1.3600 | 1.1090 | 26,250 |
| 22 Feb 2023 | 1.3690 | 1.3700 | 1.3500 | 1.3600 | 1.1090 | 35,316 |
| 21 Feb 2023 | 1.3738 | 1.3948 | 1.3738 | 1.3762 | 1.1222 | 24,103 |
| 20 Feb 2023 | 1.3838 | 1.3868 | 1.3700 | 1.3844 | 1.1289 | 86,902 |
| 17 Feb 2023 | 1.3750 | 1.3918 | 1.3726 | 1.3784 | 1.1240 | 47,698 |
| 16 Feb 2023 | 1.3878 | 1.4200 | 1.3878 | 1.4028 | 1.1439 | 13,050 |
| 15 Feb 2023 | 1.3700 | 1.4054 | 1.3700 | 1.4000 | 1.1417 | 5,253 |
| 14 Feb 2023 | 1.3752 | 1.4018 | 1.3750 | 1.4000 | 1.1417 | 58,116 |
| 13 Feb 2023 | 1.3948 | 1.4050 | 1.3752 | 1.4050 | 1.1457 | 54,234 |
| 10 Feb 2023 | 1.3948 | 1.4000 | 1.3702 | 1.3890 | 1.1327 | 542,641 |
| 09 Feb 2023 | 1.4278 | 1.4330 | 1.4100 | 1.4196 | 1.1576 | 30,137 |
| 08 Feb 2023 | 1.4000 | 1.4138 | 1.3782 | 1.3872 | 1.1312 | 109,036 |
| 07 Feb 2023 | 1.4210 | 1.4520 | 1.4210 | 1.4518 | 1.1839 | 14,420 |
| 06 Feb 2023 | 1.4224 | 1.4480 | 1.4222 | 1.4480 | 1.1808 | 48,820 |
| 03 Feb 2023 | 1.4800 | 1.4970 | 1.4622 | 1.4918 | 1.2165 | 32,970 |
| 02 Feb 2023 | 1.4902 | 1.5198 | 1.4902 | 1.5090 | 1.2305 | 40,440 |
| 01 Feb 2023 | 1.5320 | 1.5598 | 1.5320 | 1.5502 | 1.2641 | 24,368 |
| 31 Jan 2023 | 1.4850 | 1.5000 | 1.4620 | 1.5000 | 1.2232 | 42,240 |
| 30 Jan 2023 | 1.5344 | 1.5344 | 1.5000 | 1.5010 | 1.2240 | 24,911 |
| 27 Jan 2023 | 1.5150 | 1.5410 | 1.5074 | 1.5410 | 1.2566 | 677,765 |
| 26 Jan 2023 | 1.4872 | 1.5100 | 1.4792 | 1.5100 | 1.2314 | 288,050 |
| 25 Jan 2023 | 1.4402 | 1.4568 | 1.4302 | 1.4380 | 1.1726 | 28,570 |
| 24 Jan 2023 | 1.4540 | 1.4600 | 1.4356 | 1.4500 | 1.1824 | 39,976 |
| 23 Jan 2023 | 1.4318 | 1.4670 | 1.4204 | 1.4662 | 1.1956 | 35,380 |
| 20 Jan 2023 | 1.4278 | 1.4300 | 1.4070 | 1.4300 | 1.1661 | 67,728 |
| 19 Jan 2023 | 1.4000 | 1.4000 | 1.3904 | 1.3950 | 1.1376 | 22,746 |
| 18 Jan 2023 | 1.3848 | 1.4028 | 1.3700 | 1.3872 | 1.1312 | 63,305 |
| 17 Jan 2023 | 1.3500 | 1.3718 | 1.3500 | 1.3628 | 1.1113 | 20,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.