UK markets open in 7 hours 6 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,331.40 +20.40 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,483.98 -1,999.53 (-4.12%)
Grand City Properties S.A. (GYC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.25 | 10.48 | 10.22 | 10.45 | 10.45 | 109,852 |
| 29 Apr 2024 | 9.91 | 10.22 | 9.91 | 10.22 | 10.22 | 110,187 |
| 26 Apr 2024 | 9.70 | 10.09 | 9.70 | 9.94 | 9.94 | 114,607 |
| 25 Apr 2024 | 9.75 | 9.95 | 9.72 | 9.72 | 9.72 | 108,776 |
| 24 Apr 2024 | 10.11 | 10.14 | 9.82 | 9.85 | 9.85 | 101,213 |
| 23 Apr 2024 | 10.13 | 10.23 | 10.09 | 10.12 | 10.12 | 90,537 |
| 22 Apr 2024 | 9.98 | 10.09 | 9.95 | 10.03 | 10.03 | 96,717 |
| 19 Apr 2024 | 9.99 | 10.02 | 9.80 | 9.90 | 9.90 | 90,408 |
| 18 Apr 2024 | 9.85 | 9.98 | 9.73 | 9.93 | 9.93 | 109,379 |
| 17 Apr 2024 | 9.98 | 10.06 | 9.81 | 9.81 | 9.81 | 101,847 |
| 16 Apr 2024 | 10.73 | 10.73 | 10.03 | 10.05 | 10.05 | 141,422 |
| 15 Apr 2024 | 10.65 | 10.88 | 10.65 | 10.69 | 10.69 | 137,613 |
| 12 Apr 2024 | 10.49 | 10.89 | 10.49 | 10.65 | 10.65 | 120,259 |
| 11 Apr 2024 | 10.40 | 10.63 | 10.31 | 10.38 | 10.38 | 124,243 |
| 10 Apr 2024 | 10.45 | 10.69 | 10.36 | 10.43 | 10.43 | 154,300 |
| 09 Apr 2024 | 10.41 | 10.49 | 10.20 | 10.44 | 10.44 | 120,888 |
| 08 Apr 2024 | 10.17 | 10.40 | 10.06 | 10.40 | 10.40 | 83,292 |
| 05 Apr 2024 | 10.12 | 10.20 | 10.02 | 10.15 | 10.15 | 118,886 |
| 04 Apr 2024 | 10.09 | 10.30 | 10.09 | 10.23 | 10.23 | 129,539 |
| 03 Apr 2024 | 10.00 | 10.25 | 9.94 | 10.19 | 10.19 | 103,429 |
| 02 Apr 2024 | 10.46 | 10.56 | 9.95 | 10.01 | 10.01 | 224,545 |
| 28 Mar 2024 | 10.48 | 10.70 | 10.47 | 10.60 | 10.60 | 164,525 |
| 27 Mar 2024 | 9.96 | 10.50 | 9.78 | 10.47 | 10.47 | 223,007 |
| 26 Mar 2024 | 9.93 | 9.97 | 9.70 | 9.94 | 9.94 | 216,480 |
| 25 Mar 2024 | 9.90 | 9.95 | 9.78 | 9.91 | 9.91 | 243,331 |
| 22 Mar 2024 | 9.60 | 9.87 | 9.48 | 9.85 | 9.85 | 336,502 |
| 21 Mar 2024 | 9.67 | 9.78 | 9.51 | 9.52 | 9.52 | 150,152 |
| 20 Mar 2024 | 9.13 | 9.52 | 9.13 | 9.44 | 9.44 | 209,611 |
| 19 Mar 2024 | 9.31 | 9.48 | 9.25 | 9.45 | 9.45 | 91,986 |
| 18 Mar 2024 | 9.07 | 9.47 | 9.05 | 9.34 | 9.34 | 148,696 |
| 15 Mar 2024 | 9.40 | 9.43 | 9.00 | 9.00 | 9.00 | 554,494 |
| 14 Mar 2024 | 9.30 | 9.61 | 9.30 | 9.45 | 9.45 | 218,430 |
| 13 Mar 2024 | 8.98 | 9.36 | 8.68 | 9.30 | 9.30 | 479,947 |
| 12 Mar 2024 | 9.41 | 9.58 | 9.24 | 9.26 | 9.26 | 87,219 |
| 11 Mar 2024 | 9.24 | 9.56 | 9.23 | 9.46 | 9.46 | 137,757 |
| 08 Mar 2024 | 8.97 | 9.36 | 8.88 | 9.19 | 9.19 | 102,967 |
| 07 Mar 2024 | 8.64 | 9.09 | 8.64 | 8.92 | 8.92 | 99,892 |
| 06 Mar 2024 | 8.62 | 8.87 | 8.62 | 8.70 | 8.70 | 53,562 |
| 05 Mar 2024 | 8.50 | 8.60 | 8.50 | 8.57 | 8.57 | 71,457 |
| 04 Mar 2024 | 8.63 | 8.69 | 8.50 | 8.54 | 8.54 | 93,013 |
| 01 Mar 2024 | 8.68 | 8.86 | 8.66 | 8.66 | 8.66 | 155,817 |
| 29 Feb 2024 | 8.59 | 8.69 | 8.55 | 8.61 | 8.61 | 189,960 |
| 28 Feb 2024 | 8.55 | 8.65 | 8.45 | 8.58 | 8.58 | 218,177 |
| 27 Feb 2024 | 8.51 | 8.72 | 8.51 | 8.60 | 8.60 | 52,882 |
| 26 Feb 2024 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | 107,949 |
| 23 Feb 2024 | 8.77 | 8.79 | 8.61 | 8.68 | 8.68 | 100,477 |
| 22 Feb 2024 | 8.52 | 8.84 | 8.51 | 8.70 | 8.70 | 133,682 |
| 21 Feb 2024 | 8.63 | 8.69 | 8.55 | 8.55 | 8.55 | 55,657 |
| 20 Feb 2024 | 8.63 | 8.76 | 8.45 | 8.65 | 8.65 | 93,086 |
| 19 Feb 2024 | 8.57 | 8.76 | 8.57 | 8.63 | 8.63 | 178,273 |
| 16 Feb 2024 | 8.60 | 8.70 | 8.54 | 8.63 | 8.63 | 78,256 |
| 15 Feb 2024 | 8.56 | 8.74 | 8.52 | 8.65 | 8.65 | 48,988 |
| 14 Feb 2024 | 8.44 | 8.62 | 8.44 | 8.50 | 8.50 | 188,578 |
| 13 Feb 2024 | 8.74 | 8.74 | 8.45 | 8.48 | 8.48 | 148,740 |
| 12 Feb 2024 | 8.59 | 8.78 | 8.59 | 8.74 | 8.74 | 62,294 |
| 09 Feb 2024 | 8.59 | 8.74 | 8.56 | 8.57 | 8.57 | 94,610 |
| 08 Feb 2024 | 8.73 | 8.81 | 8.59 | 8.65 | 8.65 | 156,063 |
| 07 Feb 2024 | 8.91 | 8.94 | 8.70 | 8.70 | 8.70 | 147,646 |
| 06 Feb 2024 | 9.15 | 9.16 | 8.93 | 8.93 | 8.93 | 271,790 |
| 05 Feb 2024 | 8.88 | 9.13 | 8.88 | 9.08 | 9.08 | 284,491 |
| 02 Feb 2024 | 8.97 | 9.05 | 8.88 | 8.88 | 8.88 | 197,775 |
| 01 Feb 2024 | 8.98 | 9.03 | 8.63 | 8.90 | 8.90 | 189,011 |
| 31 Jan 2024 | 8.92 | 9.11 | 8.80 | 9.02 | 9.02 | 298,290 |
| 30 Jan 2024 | 8.86 | 9.08 | 8.84 | 8.86 | 8.86 | 287,099 |
| 29 Jan 2024 | 8.86 | 8.98 | 8.69 | 8.93 | 8.93 | 189,989 |
| 26 Jan 2024 | 8.86 | 8.95 | 8.74 | 8.88 | 8.88 | 213,481 |
| 25 Jan 2024 | 8.87 | 8.98 | 8.69 | 8.92 | 8.92 | 164,592 |
| 24 Jan 2024 | 8.45 | 8.99 | 8.45 | 8.94 | 8.94 | 221,793 |
| 23 Jan 2024 | 9.14 | 9.14 | 8.46 | 8.47 | 8.47 | 322,292 |
| 22 Jan 2024 | 9.16 | 9.29 | 9.10 | 9.13 | 9.13 | 106,790 |
| 19 Jan 2024 | 9.24 | 9.30 | 9.06 | 9.17 | 9.17 | 129,165 |
| 18 Jan 2024 | 9.27 | 9.30 | 9.10 | 9.19 | 9.19 | 164,032 |
| 17 Jan 2024 | 9.30 | 9.41 | 9.15 | 9.25 | 9.25 | 331,354 |
| 16 Jan 2024 | 9.22 | 9.43 | 9.20 | 9.39 | 9.39 | 183,367 |
| 15 Jan 2024 | 9.51 | 9.65 | 9.48 | 9.61 | 9.61 | 112,271 |
| 12 Jan 2024 | 9.39 | 9.65 | 9.37 | 9.60 | 9.60 | 211,073 |
| 11 Jan 2024 | 9.68 | 9.74 | 9.35 | 9.35 | 9.35 | 152,579 |
| 10 Jan 2024 | 9.36 | 9.65 | 9.36 | 9.60 | 9.60 | 165,441 |
| 09 Jan 2024 | 9.56 | 9.56 | 9.41 | 9.44 | 9.44 | 86,635 |
| 08 Jan 2024 | 9.44 | 9.54 | 9.27 | 9.51 | 9.51 | 116,848 |
| 05 Jan 2024 | 9.69 | 9.76 | 9.47 | 9.51 | 9.51 | 127,560 |
| 04 Jan 2024 | 9.59 | 9.76 | 9.59 | 9.66 | 9.66 | 144,967 |
| 03 Jan 2024 | 9.77 | 9.90 | 9.56 | 9.59 | 9.59 | 100,267 |
| 02 Jan 2024 | 10.20 | 10.25 | 9.80 | 9.84 | 9.84 | 93,524 |
| 29 Dec 2023 | 10.09 | 10.21 | 10.09 | 10.18 | 10.18 | 72,491 |
| 28 Dec 2023 | 10.18 | 10.18 | 9.97 | 10.10 | 10.10 | 126,771 |
| 27 Dec 2023 | 9.98 | 10.15 | 9.94 | 10.10 | 10.10 | 120,502 |
| 22 Dec 2023 | 9.81 | 9.98 | 9.81 | 9.97 | 9.97 | 70,736 |
| 21 Dec 2023 | 9.93 | 9.97 | 9.72 | 9.88 | 9.88 | 202,004 |
| 20 Dec 2023 | 10.02 | 10.21 | 9.88 | 10.00 | 10.00 | 197,749 |
| 19 Dec 2023 | 9.98 | 10.05 | 9.87 | 9.99 | 9.99 | 176,385 |
| 18 Dec 2023 | 9.82 | 9.98 | 9.74 | 9.91 | 9.91 | 175,536 |
| 15 Dec 2023 | 9.97 | 10.28 | 9.81 | 9.90 | 9.90 | 267,765 |
| 14 Dec 2023 | 9.70 | 10.12 | 9.70 | 9.97 | 9.97 | 350,271 |
| 13 Dec 2023 | 8.95 | 9.26 | 8.95 | 9.19 | 9.19 | 197,790 |
| 12 Dec 2023 | 9.26 | 9.26 | 8.85 | 8.99 | 8.99 | 205,300 |
| 11 Dec 2023 | 9.20 | 9.31 | 9.13 | 9.28 | 9.28 | 159,274 |
| 08 Dec 2023 | 9.41 | 9.41 | 9.15 | 9.16 | 9.16 | 189,928 |
| 07 Dec 2023 | 9.62 | 9.62 | 9.23 | 9.36 | 9.36 | 266,274 |
| 06 Dec 2023 | 9.64 | 9.77 | 9.55 | 9.68 | 9.68 | 112,593 |
| *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.