UK markets closed

Great Wall Motor Co Ltd (GRV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.3122-0.0010 (-0.08%)
At close: 09:51PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.27941.31381.27941.31221.3122-
18 Apr 20241.32061.32061.31161.31321.3132-
17 Apr 20241.28841.31081.28841.29961.2996-
16 Apr 20241.29801.30181.29801.30181.3018-
15 Apr 20241.35161.36201.35161.36201.3620200
12 Apr 20241.33501.34241.33501.34121.34121,500
11 Apr 20241.34921.37941.34921.35981.359814,000
10 Apr 20241.32261.33741.30541.30541.305444,500
09 Apr 20241.23821.23821.23241.23241.2324-
08 Apr 20241.13401.13981.13401.13981.1398-
05 Apr 20241.06661.06661.06661.06661.0666-
04 Apr 20241.07881.07881.07861.07861.0786-
03 Apr 20241.08421.08581.08421.08581.0858-
02 Apr 20241.10701.10701.09701.09701.09701,500
28 Mar 20241.01101.04901.01101.04901.0490200
27 Mar 20241.02901.02901.02901.02901.029010,000
26 Mar 20241.01621.01621.01621.01621.0162-
25 Mar 20241.01701.03821.01581.01621.01627,150
22 Mar 20241.04721.04801.04721.04801.0480-
21 Mar 20241.06041.06261.06041.06261.0626-
20 Mar 20241.06661.06661.06661.06661.0666-
19 Mar 20241.07401.09061.06901.09061.090630
18 Mar 20241.10221.10221.10221.10221.1022-
15 Mar 20241.11181.11181.08681.08681.086880
14 Mar 20241.09661.09661.09501.09501.0950-
13 Mar 20241.08161.08221.08161.08221.0822-
12 Mar 20241.07361.07361.07041.07041.070474
11 Mar 20241.06301.06361.05721.05721.05721,180
08 Mar 20241.03041.03041.03041.03041.0304-
07 Mar 20241.00101.00721.00101.00721.0072-
06 Mar 20241.03141.03141.03141.03141.0314-
05 Mar 20241.00681.00681.00601.00601.0060-
04 Mar 20241.01561.01561.01561.01561.0156-
01 Mar 20241.04201.04201.04201.04201.0420-
29 Feb 20241.04141.04141.02401.02401.0240-
28 Feb 20240.99360.99360.99360.99360.9936-
27 Feb 20241.03081.04341.03081.04241.04242,000
26 Feb 20241.03061.03061.00261.00261.0026130
23 Feb 20240.98350.98350.98350.98350.9835-
22 Feb 20240.99631.00020.99631.00021.0002-
21 Feb 20240.99570.99700.99570.99700.9970-
20 Feb 20240.95210.96350.95210.96350.9635-
19 Feb 20240.98870.98870.98540.98540.9854-
16 Feb 20241.03181.03301.02701.02701.0270-
15 Feb 20240.99971.02280.99971.02281.0228800
14 Feb 20240.99000.99960.99000.99960.9996320
13 Feb 20240.96970.96970.96890.96890.9689-
12 Feb 20240.96800.96800.96790.96790.9679-
09 Feb 20240.96350.96350.96350.96350.9635-
08 Feb 20240.98280.98280.97860.97870.9787-
07 Feb 20240.95970.95970.95970.95970.9597-
06 Feb 20240.96500.96600.96500.96600.9660-
05 Feb 20240.90130.90130.89910.89910.8991209
02 Feb 20240.90390.90390.89930.89930.8993-
01 Feb 20240.90320.92970.90320.92970.9297800
31 Jan 20240.89600.89600.89460.89460.8946-
30 Jan 20240.93020.93020.92830.92830.9283-
29 Jan 20240.93370.93370.93370.93370.9337-
26 Jan 20240.95690.98080.95690.98040.980420,000
25 Jan 20240.97630.98560.97630.98560.9856-
24 Jan 20240.97051.00420.97051.00421.0042-
23 Jan 20241.03321.03321.02901.02901.0290-
22 Jan 20241.01261.01761.01261.01761.0176-
19 Jan 20241.05541.05541.05541.05541.0554-
18 Jan 20241.06961.06961.06961.06961.0696-
17 Jan 20241.03801.03801.03801.03801.0380-
16 Jan 20241.10701.11001.10581.11001.11001,250
15 Jan 20241.11721.11721.11721.11721.1172-
12 Jan 20241.11721.11721.11721.11721.1172200
11 Jan 20241.08961.10501.08961.10501.10502,000
10 Jan 20241.02881.02881.02881.02881.0288-
09 Jan 20241.03581.03581.03581.03581.0358-
08 Jan 20241.03741.03741.03741.03741.0374-
05 Jan 20241.07081.08201.07081.08201.0820-
04 Jan 20241.08901.08901.08901.08901.0890-
03 Jan 20241.08121.08121.08121.08121.0812-
02 Jan 20241.13261.13261.13261.13261.1326-
29 Dec 20231.13961.15841.13961.15841.1584-
28 Dec 20231.15761.15761.15761.15761.15761,000
27 Dec 20231.10741.13821.10741.13821.1382-
22 Dec 20231.11601.11601.11601.11601.1160-
21 Dec 20231.13041.13041.13041.13041.1304-
20 Dec 20231.13221.13221.13221.13221.1322-
19 Dec 20231.14181.14181.14181.14181.1418-
18 Dec 20231.17641.18621.17641.18621.1862-
15 Dec 20231.20481.20481.20481.20481.2048-
14 Dec 20231.19261.20541.19261.20541.2054250
13 Dec 20231.20301.20301.20301.20301.2030-
12 Dec 20231.24061.24061.24061.24061.2406-
11 Dec 20231.20081.20081.20081.20081.2008-
08 Dec 20231.20581.20581.20581.20581.2058850
07 Dec 20231.23001.23001.23001.23001.2300-
06 Dec 20231.20581.20581.20581.20581.2058-
05 Dec 20231.17341.18981.17341.18981.1898800
04 Dec 20231.20521.20521.20521.20521.2052-
01 Dec 20231.25461.27241.25461.27241.27241,600
30 Nov 20231.29301.30041.29301.30041.3004500
29 Nov 20231.31481.31481.31481.31481.3148-
28 Nov 20231.36141.36141.35481.35481.3548-
27 Nov 20231.36701.36701.36701.36701.3670-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...