UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.00 +1.10 (+1.34%) GOLD FUTURES
2,343.50 -2.90 (-0.12%) DOW
38,485.21 +245.23 (+0.64%) Bitcoin GBP
53,603.93 +469.70 (+0.88%)
Great Wall Motor Company Limited (GRV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | 100 |
| 22 Apr 2024 | 1.2092 | 1.2092 | 1.2042 | 1.2042 | 1.2042 | 100 |
| 19 Apr 2024 | 1.3030 | 1.3032 | 1.3030 | 1.3032 | 1.3032 | 503 |
| 18 Apr 2024 | 1.3226 | 1.3226 | 1.3112 | 1.3112 | 1.3112 | 4,000 |
| 17 Apr 2024 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | - |
| 16 Apr 2024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | - |
| 15 Apr 2024 | 1.3608 | 1.3608 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 12 Apr 2024 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | - |
| 11 Apr 2024 | 1.3344 | 1.3980 | 1.3344 | 1.3980 | 1.3980 | 28,155 |
| 10 Apr 2024 | 1.3300 | 1.3400 | 1.2860 | 1.2860 | 1.2860 | 148,100 |
| 09 Apr 2024 | 1.2376 | 1.2616 | 1.2204 | 1.2204 | 1.2204 | 17,479 |
| 08 Apr 2024 | 1.1350 | 1.1700 | 1.1332 | 1.1332 | 1.1332 | 2,448 |
| 05 Apr 2024 | 1.0728 | 1.0728 | 1.0660 | 1.0660 | 1.0660 | 600 |
| 04 Apr 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| 03 Apr 2024 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | - |
| 02 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 28 Mar 2024 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| 27 Mar 2024 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| 26 Mar 2024 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| 25 Mar 2024 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
| 22 Mar 2024 | 1.0418 | 1.0754 | 1.0394 | 1.0394 | 1.0394 | 2,250 |
| 21 Mar 2024 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | - |
| 20 Mar 2024 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 840 |
| 19 Mar 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| 18 Mar 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| 15 Mar 2024 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | - |
| 14 Mar 2024 | 1.0946 | 1.1256 | 1.0946 | 1.1256 | 1.1256 | 10 |
| 13 Mar 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
| 12 Mar 2024 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | - |
| 11 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 Mar 2024 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| 07 Mar 2024 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | - |
| 06 Mar 2024 | 1.0310 | 1.0310 | 1.0292 | 1.0292 | 1.0292 | 420 |
| 05 Mar 2024 | 1.0294 | 1.0346 | 1.0024 | 1.0346 | 1.0346 | 3,750 |
| 04 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 01 Mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 400 |
| 29 Feb 2024 | 1.0356 | 1.0568 | 1.0356 | 1.0568 | 1.0568 | 5,000 |
| 28 Feb 2024 | 0.9867 | 0.9907 | 0.9867 | 0.9907 | 0.9907 | 200 |
| 27 Feb 2024 | 1.0210 | 1.0624 | 1.0210 | 1.0624 | 1.0624 | 300 |
| 26 Feb 2024 | 1.0000 | 1.0334 | 1.0000 | 1.0334 | 1.0334 | 150 |
| 23 Feb 2024 | 0.9753 | 0.9766 | 0.9753 | 0.9766 | 0.9766 | 1,400 |
| 22 Feb 2024 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | - |
| 21 Feb 2024 | 0.9912 | 0.9912 | 0.9888 | 0.9888 | 0.9888 | 300 |
| 20 Feb 2024 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | - |
| 19 Feb 2024 | 0.9792 | 0.9792 | 0.9770 | 0.9770 | 0.9770 | 2,095 |
| 16 Feb 2024 | 1.0252 | 1.0316 | 1.0252 | 1.0316 | 1.0316 | 3,000 |
| 15 Feb 2024 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | - |
| 14 Feb 2024 | 0.9860 | 0.9900 | 0.9831 | 0.9831 | 0.9831 | 2,190 |
| 13 Feb 2024 | 0.9602 | 1.0074 | 0.9602 | 0.9657 | 0.9657 | 800 |
| 12 Feb 2024 | 0.9526 | 0.9526 | 0.9526 | 0.9526 | 0.9526 | - |
| 09 Feb 2024 | 0.9800 | 0.9800 | 0.9549 | 0.9549 | 0.9549 | 3,400 |
| 08 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 07 Feb 2024 | 0.9503 | 0.9503 | 0.9503 | 0.9503 | 0.9503 | - |
| 06 Feb 2024 | 0.9559 | 1.0032 | 0.9559 | 0.9615 | 0.9615 | 6,050 |
| 05 Feb 2024 | 0.8912 | 0.8922 | 0.8912 | 0.8922 | 0.8922 | 500 |
| 02 Feb 2024 | 0.8952 | 0.8952 | 0.8952 | 0.8952 | 0.8952 | - |
| 01 Feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 4,300 |
| 31 Jan 2024 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | - |
| 30 Jan 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| 29 Jan 2024 | 0.9237 | 0.9433 | 0.9237 | 0.9433 | 0.9433 | 708 |
| 26 Jan 2024 | 0.9700 | 0.9854 | 0.9700 | 0.9854 | 0.9854 | 11,643 |
| 25 Jan 2024 | 0.9752 | 1.0134 | 0.9752 | 1.0134 | 1.0134 | 2,693 |
| 24 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 5,000 |
| 23 Jan 2024 | 1.0242 | 1.0302 | 1.0242 | 1.0302 | 1.0302 | 200 |
| 22 Jan 2024 | 1.0042 | 1.0520 | 1.0042 | 1.0520 | 1.0520 | 10,000 |
| 19 Jan 2024 | 1.0480 | 1.0538 | 1.0480 | 1.0500 | 1.0500 | 400 |
| 18 Jan 2024 | 1.0626 | 1.1038 | 1.0568 | 1.1038 | 1.1038 | 3,950 |
| 17 Jan 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| 16 Jan 2024 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | - |
| 15 Jan 2024 | 1.0860 | 1.1252 | 1.0860 | 1.1252 | 1.1252 | 450 |
| 12 Jan 2024 | 1.0868 | 1.0962 | 1.0868 | 1.0962 | 1.0962 | 1,000 |
| 11 Jan 2024 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | - |
| 10 Jan 2024 | 1.0236 | 1.0736 | 1.0236 | 1.0736 | 1.0736 | 5,000 |
| 09 Jan 2024 | 1.0300 | 1.0624 | 1.0300 | 1.0624 | 1.0624 | 5,000 |
| 08 Jan 2024 | 1.0302 | 1.0746 | 1.0302 | 1.0746 | 1.0746 | 6,775 |
| 05 Jan 2024 | 1.0962 | 1.0986 | 1.0962 | 1.0986 | 1.0986 | 3,100 |
| 04 Jan 2024 | 1.1000 | 1.1314 | 1.1000 | 1.1200 | 1.1200 | 17,000 |
| 03 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 Jan 2024 | 1.1240 | 1.1396 | 1.1240 | 1.1396 | 1.1396 | 260 |
| 29 Dec 2023 | 1.1310 | 1.1382 | 1.1310 | 1.1382 | 1.1382 | 5,000 |
| 28 Dec 2023 | 1.1496 | 1.1700 | 1.1496 | 1.1536 | 1.1536 | 2,100 |
| 27 Dec 2023 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 100 |
| 22 Dec 2023 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
| 21 Dec 2023 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 15,500 |
| 20 Dec 2023 | 1.1272 | 1.1698 | 1.1272 | 1.1698 | 1.1698 | 1,680 |
| 19 Dec 2023 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | - |
| 18 Dec 2023 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | - |
| 15 Dec 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 14 Dec 2023 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
| 13 Dec 2023 | 1.2000 | 1.2052 | 1.2000 | 1.2052 | 1.2052 | 50 |
| 12 Dec 2023 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | - |
| 11 Dec 2023 | 1.1954 | 1.2514 | 1.1954 | 1.2052 | 1.2052 | 1,500 |
| 08 Dec 2023 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | - |
| 07 Dec 2023 | 1.2104 | 1.2104 | 1.2104 | 1.2104 | 1.2104 | - |
| 06 Dec 2023 | 1.2032 | 1.2204 | 1.1900 | 1.2204 | 1.2204 | 10,968 |
| 05 Dec 2023 | 1.1684 | 1.1802 | 1.1684 | 1.1708 | 1.1708 | 3,101 |
| 04 Dec 2023 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | 2,200 |
| 01 Dec 2023 | 1.2504 | 1.2504 | 1.2504 | 1.2504 | 1.2504 | - |
| 30 Nov 2023 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | - |
| 29 Nov 2023 | 1.3112 | 1.3410 | 1.3112 | 1.3410 | 1.3410 | 2,000 |
| *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.