UK markets open in 5 hours 8 minutes
NIKKEI 225
38,148.76 -256.90 (-0.67%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,129.27 -3,216.61 (-6.26%)
Great Wall Motor Co Ltd (GRV.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.4098 | 1.4390 | 1.4012 | 1.4024 | 1.4024 | 15 |
| 29 Apr 2024 | 1.3850 | 1.3850 | 1.3588 | 1.3738 | 1.3738 | - |
| 26 Apr 2024 | 1.3904 | 1.3904 | 1.3482 | 1.3650 | 1.3650 | - |
| 25 Apr 2024 | 1.3890 | 1.3912 | 1.3852 | 1.3860 | 1.3860 | - |
| 24 Apr 2024 | 1.3022 | 1.3650 | 1.3022 | 1.3560 | 1.3560 | 100 |
| 23 Apr 2024 | 1.2656 | 1.2758 | 1.2628 | 1.2640 | 1.2640 | - |
| 22 Apr 2024 | 1.1954 | 1.2164 | 1.1954 | 1.2164 | 1.2164 | - |
| 19 Apr 2024 | 1.2804 | 1.3086 | 1.2804 | 1.3086 | 1.3086 | - |
| 18 Apr 2024 | 1.3182 | 1.3182 | 1.3082 | 1.3082 | 1.3082 | - |
| 17 Apr 2024 | 1.2860 | 1.3072 | 1.2860 | 1.2896 | 1.2896 | - |
| 16 Apr 2024 | 1.2974 | 1.2996 | 1.2794 | 1.2996 | 1.2996 | - |
| 15 Apr 2024 | 1.3506 | 1.3840 | 1.3252 | 1.3252 | 1.3252 | 500 |
| 12 Apr 2024 | 1.3312 | 1.3398 | 1.3200 | 1.3200 | 1.3200 | - |
| 11 Apr 2024 | 1.3412 | 1.3670 | 1.3412 | 1.3670 | 1.3670 | - |
| 10 Apr 2024 | 1.3188 | 1.3360 | 1.2680 | 1.2682 | 1.2682 | - |
| 09 Apr 2024 | 1.2416 | 1.2416 | 1.2076 | 1.2090 | 1.2090 | - |
| 08 Apr 2024 | 1.1256 | 1.1284 | 1.1256 | 1.1284 | 1.1284 | - |
| 05 Apr 2024 | 1.0680 | 1.0684 | 1.0642 | 1.0682 | 1.0682 | - |
| 04 Apr 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 03 Apr 2024 | 1.0824 | 1.1126 | 1.0730 | 1.1126 | 1.1126 | 800 |
| 02 Apr 2024 | 1.1088 | 1.1088 | 1.0658 | 1.0740 | 1.0740 | - |
| 28 Mar 2024 | 1.0124 | 1.0170 | 0.9968 | 1.0068 | 1.0068 | - |
| 27 Mar 2024 | 1.0052 | 1.0122 | 0.9973 | 0.9973 | 0.9973 | - |
| 26 Mar 2024 | 1.0152 | 1.0152 | 1.0120 | 1.0144 | 1.0144 | - |
| 25 Mar 2024 | 1.0452 | 1.0452 | 1.0106 | 1.0120 | 1.0120 | 200 |
| 22 Mar 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
| 21 Mar 2024 | 1.0604 | 1.0712 | 1.0604 | 1.0712 | 1.0712 | - |
| 20 Mar 2024 | 1.0656 | 1.0656 | 1.0622 | 1.0624 | 1.0624 | - |
| 19 Mar 2024 | 1.0746 | 1.0770 | 1.0738 | 1.0770 | 1.0770 | - |
| 18 Mar 2024 | 1.0968 | 1.0968 | 1.0882 | 1.0930 | 1.0930 | - |
| 15 Mar 2024 | 1.0838 | 1.1126 | 1.0812 | 1.0812 | 1.0812 | 100 |
| 14 Mar 2024 | 1.0956 | 1.0956 | 1.0878 | 1.0878 | 1.0878 | 690 |
| 13 Mar 2024 | 1.0710 | 1.0980 | 1.0710 | 1.0860 | 1.0860 | 300 |
| 12 Mar 2024 | 1.0692 | 1.0724 | 1.0572 | 1.0572 | 1.0572 | 10 |
| 11 Mar 2024 | 1.0622 | 1.0622 | 1.0490 | 1.0504 | 1.0504 | - |
| 08 Mar 2024 | 1.0296 | 1.0296 | 1.0250 | 1.0256 | 1.0256 | - |
| 07 Mar 2024 | 1.0014 | 1.0048 | 1.0014 | 1.0024 | 1.0024 | - |
| 06 Mar 2024 | 1.0314 | 1.0328 | 1.0314 | 1.0318 | 1.0318 | - |
| 05 Mar 2024 | 1.0010 | 1.0110 | 1.0010 | 1.0068 | 1.0068 | - |
| 04 Mar 2024 | 1.0144 | 1.0144 | 1.0102 | 1.0110 | 1.0110 | 4,000 |
| 01 Mar 2024 | 1.0416 | 1.0416 | 1.0390 | 1.0396 | 1.0396 | - |
| 29 Feb 2024 | 1.0414 | 1.0414 | 1.0274 | 1.0312 | 1.0312 | - |
| 28 Feb 2024 | 0.9977 | 1.0260 | 0.9973 | 0.9973 | 0.9973 | 250 |
| 27 Feb 2024 | 1.0390 | 1.0422 | 1.0270 | 1.0304 | 1.0304 | - |
| 26 Feb 2024 | 1.0144 | 1.0170 | 1.0002 | 1.0040 | 1.0040 | - |
| 23 Feb 2024 | 0.9812 | 0.9935 | 0.9812 | 0.9919 | 0.9919 | - |
| 22 Feb 2024 | 0.9959 | 1.0014 | 0.9959 | 1.0010 | 1.0010 | - |
| 21 Feb 2024 | 0.9959 | 0.9987 | 0.9923 | 0.9923 | 0.9923 | - |
| 20 Feb 2024 | 0.9510 | 0.9755 | 0.9510 | 0.9755 | 0.9755 | - |
| 19 Feb 2024 | 0.9971 | 0.9971 | 0.9843 | 0.9855 | 0.9855 | - |
| 16 Feb 2024 | 1.0316 | 1.0320 | 1.0308 | 1.0320 | 1.0320 | 1,500 |
| 15 Feb 2024 | 0.9918 | 1.0114 | 0.9846 | 0.9861 | 0.9861 | 500 |
| 14 Feb 2024 | 0.9893 | 0.9933 | 0.9842 | 0.9842 | 0.9842 | - |
| 13 Feb 2024 | 0.9785 | 0.9835 | 0.9715 | 0.9835 | 0.9835 | 3,900 |
| 12 Feb 2024 | 0.9587 | 0.9786 | 0.9537 | 0.9786 | 0.9786 | - |
| 09 Feb 2024 | 0.9602 | 0.9890 | 0.9589 | 0.9589 | 0.9589 | 200 |
| 08 Feb 2024 | 0.9810 | 0.9811 | 0.9793 | 0.9793 | 0.9793 | - |
| 07 Feb 2024 | 0.9578 | 0.9850 | 0.9549 | 0.9577 | 0.9577 | 100 |
| 06 Feb 2024 | 0.9650 | 0.9690 | 0.9650 | 0.9684 | 0.9684 | - |
| 05 Feb 2024 | 0.8973 | 0.9000 | 0.8973 | 0.8988 | 0.8988 | - |
| 02 Feb 2024 | 0.9029 | 0.9134 | 0.8973 | 0.9134 | 0.9134 | - |
| 01 Feb 2024 | 0.9018 | 0.9049 | 0.8993 | 0.8993 | 0.8993 | - |
| 31 Jan 2024 | 0.8973 | 0.8973 | 0.8973 | 0.8973 | 0.8973 | - |
| 30 Jan 2024 | 0.9372 | 0.9372 | 0.9259 | 0.9268 | 0.9268 | - |
| 29 Jan 2024 | 0.9372 | 0.9624 | 0.9372 | 0.9572 | 0.9572 | - |
| 26 Jan 2024 | 0.9564 | 0.9793 | 0.9564 | 0.9783 | 0.9783 | - |
| 25 Jan 2024 | 0.9881 | 0.9983 | 0.9881 | 0.9881 | 0.9881 | - |
| 24 Jan 2024 | 0.9782 | 1.0130 | 0.9782 | 1.0130 | 1.0130 | - |
| 23 Jan 2024 | 1.0322 | 1.0586 | 1.0322 | 1.0546 | 1.0546 | - |
| 22 Jan 2024 | 1.0096 | 1.0174 | 1.0096 | 1.0164 | 1.0164 | - |
| 19 Jan 2024 | 1.0556 | 1.0596 | 1.0556 | 1.0590 | 1.0590 | - |
| 18 Jan 2024 | 1.0672 | 1.0676 | 1.0656 | 1.0676 | 1.0676 | - |
| 17 Jan 2024 | 1.0384 | 1.0468 | 1.0384 | 1.0468 | 1.0468 | - |
| 16 Jan 2024 | 1.1050 | 1.1268 | 1.1026 | 1.1048 | 1.1048 | - |
| 15 Jan 2024 | 1.0880 | 1.0884 | 1.0788 | 1.0878 | 1.0878 | - |
| 12 Jan 2024 | 1.0900 | 1.0902 | 1.0832 | 1.0832 | 1.0832 | - |
| 11 Jan 2024 | 1.0850 | 1.1012 | 1.0850 | 1.0996 | 1.0996 | - |
| 10 Jan 2024 | 1.0292 | 1.0524 | 1.0242 | 1.0524 | 1.0524 | - |
| 09 Jan 2024 | 1.0382 | 1.0604 | 1.0288 | 1.0604 | 1.0604 | 1,200 |
| 08 Jan 2024 | 1.0470 | 1.0470 | 1.0220 | 1.0220 | 1.0220 | - |
| 05 Jan 2024 | 1.0696 | 1.0972 | 1.0696 | 1.0972 | 1.0972 | - |
| 04 Jan 2024 | 1.0884 | 1.0956 | 1.0884 | 1.0954 | 1.0954 | 1,700 |
| 03 Jan 2024 | 1.0868 | 1.0868 | 1.0828 | 1.0836 | 1.0836 | - |
| 02 Jan 2024 | 1.1616 | 1.1616 | 1.1308 | 1.1468 | 1.1468 | 50 |
| 29 Dec 2023 | 1.1384 | 1.1488 | 1.1384 | 1.1484 | 1.1484 | - |
| 28 Dec 2023 | 1.1588 | 1.1884 | 1.1506 | 1.1568 | 1.1568 | 100 |
| 27 Dec 2023 | 1.1084 | 1.1134 | 1.1074 | 1.1074 | 1.1074 | - |
| 22 Dec 2023 | 1.1154 | 1.1154 | 1.1096 | 1.1134 | 1.1134 | - |
| 21 Dec 2023 | 1.1290 | 1.1294 | 1.1178 | 1.1256 | 1.1256 | - |
| 20 Dec 2023 | 1.1324 | 1.1376 | 1.1324 | 1.1376 | 1.1376 | - |
| 19 Dec 2023 | 1.1406 | 1.1486 | 1.1406 | 1.1468 | 1.1468 | - |
| 18 Dec 2023 | 1.1776 | 1.1776 | 1.1750 | 1.1758 | 1.1758 | - |
| 15 Dec 2023 | 1.1994 | 1.2034 | 1.1974 | 1.2034 | 1.2034 | - |
| 14 Dec 2023 | 1.1918 | 1.2034 | 1.1918 | 1.2034 | 1.2034 | - |
| 13 Dec 2023 | 1.2070 | 1.2092 | 1.1986 | 1.2092 | 1.2092 | - |
| 12 Dec 2023 | 1.2316 | 1.2710 | 1.2316 | 1.2406 | 1.2406 | 200 |
| 11 Dec 2023 | 1.1928 | 1.2110 | 1.1928 | 1.2110 | 1.2110 | - |
| 08 Dec 2023 | 1.1746 | 1.1964 | 1.1746 | 1.1964 | 1.1964 | - |
| 07 Dec 2023 | 1.2134 | 1.2186 | 1.2126 | 1.2126 | 1.2126 | - |
| 06 Dec 2023 | 1.1974 | 1.2004 | 1.1974 | 1.1988 | 1.1988 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.