UK markets open in 6 hours 16 minutes

Geely Automobile Holdings Limited (GRU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2460-0.0040 (-0.18%)
At close: 06:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.23602.24602.22302.24602.246021,863
13 Jan 20222.27202.27752.24002.25002.250085,485
12 Jan 20222.24002.29002.23102.29002.290026,666
11 Jan 20222.13352.19602.10002.19602.196077,105
10 Jan 20222.18802.23952.18052.18052.180592,236
07 Jan 20222.20902.22002.19002.19952.1995124,295
06 Jan 20222.24502.27902.23052.26902.269041,960
05 Jan 20222.27802.30802.25002.29602.2960181,894
04 Jan 20222.42002.43202.40002.40902.409076,977
03 Jan 20222.37352.46452.37352.46452.464566,071
30 Dec 20212.35702.38952.35002.38902.389042,086
29 Dec 20212.38502.38852.35202.35652.356534,348
28 Dec 20212.38352.40952.36002.39002.390091,214
27 Dec 20212.47052.50002.47052.48352.483510,025
23 Dec 20212.51002.53602.51002.53602.536021,685
22 Dec 20212.51952.53902.50002.52652.526533,160
21 Dec 20212.50552.53502.48752.53502.535037,158
20 Dec 20212.51102.51102.46002.48852.4885104,815
17 Dec 20212.54452.56002.51252.56002.560040,535
16 Dec 20212.56502.61852.56502.59002.590064,220
15 Dec 20212.57002.60002.54852.54852.5485192,525
14 Dec 20212.59502.62952.59002.62002.620026,904
13 Dec 20212.69002.72452.66002.67002.670034,874
10 Dec 20212.71002.74902.70552.73052.730578,574
09 Dec 20212.72502.75952.72502.75952.759510,574
08 Dec 20212.66202.69002.65102.68052.680526,167
07 Dec 20212.62102.73452.62102.73452.734550,610
06 Dec 20212.53102.56602.50002.56602.566054,711
03 Dec 20212.61452.64352.54952.54952.549590,588
02 Dec 20212.60002.61852.59052.61102.611019,953
01 Dec 20212.60002.66102.58052.63452.634558,251
30 Nov 20212.64602.65452.59102.65002.650078,882
29 Nov 20212.72452.74452.69052.74002.740059,563
26 Nov 20212.84152.84152.74002.74002.7400147,545
25 Nov 20212.88502.94352.88502.92552.925536,959
24 Nov 20212.90052.91452.85052.86052.8605445,745
23 Nov 20213.00153.01602.92702.95002.950094,978
22 Nov 20213.07553.09953.00003.00003.0000192,528
19 Nov 20212.93952.96452.91352.92152.921543,305
18 Nov 20212.98452.98452.90802.93002.9300147,646
17 Nov 20213.02753.04603.00553.01853.0185100,627
16 Nov 20212.93552.98302.93052.95002.9500151,293
15 Nov 20212.81252.84952.81252.82852.828544,613
12 Nov 20212.82752.85802.79552.80902.809097,463
11 Nov 20212.88252.92952.86052.92952.929551,455
10 Nov 20212.80202.85952.80202.84002.840072,308
09 Nov 20212.85002.88952.85002.85052.850537,525
08 Nov 20212.81002.85952.79702.83102.831067,064
05 Nov 20212.93602.94452.90252.90252.902556,574
04 Nov 20212.87002.92952.87002.88952.889550,799
03 Nov 20212.81002.87002.80002.86952.869565,746
02 Nov 20212.88002.90952.87002.87002.870057,867
01 Nov 20212.88002.91002.85402.90002.900069,172
29 Oct 20212.94302.98902.93802.96002.9600159,060
28 Oct 20212.93952.93952.85052.86902.869077,676
27 Oct 20212.93702.95952.92052.93752.937539,153
26 Oct 20212.98702.99952.95002.99002.990046,501
25 Oct 20212.95802.99002.94102.99002.9900131,794
22 Oct 20212.90952.95002.90552.92852.928553,240
21 Oct 20212.88002.89102.85002.89102.891035,954
20 Oct 20212.92602.96552.91652.94952.949559,533
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...