Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Grindrod Ltd (G8H1.BE)

0.5550
0.0000
(0.00%)
As of 8:29:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.55500.55500.55500.55500.5550-
Apr 25, 20250.55000.55500.55000.55500.5550-
Apr 24, 20250.55000.55500.55000.55000.5500-
Apr 23, 20250.54000.55000.54000.55000.5500-
Apr 22, 20250.53500.53500.53500.53500.5350-
Apr 17, 20250.53500.54000.53500.54000.5400-
Apr 16, 20250.53000.53500.53000.53500.5350-
Apr 15, 20250.53500.53500.53500.53500.5350-
Apr 14, 20250.51500.53500.51500.53500.5350-
Apr 11, 20250.50500.51500.49800.51500.5150-
Apr 10, 20250.49200.51000.49200.51000.5100-
Apr 9, 20250.50500.50500.47400.48600.4860-
Apr 8, 20250.51500.52500.51000.51000.5100-
Apr 7, 20250.50000.51500.49800.51000.5100-
Apr 4, 20250.54000.54000.51500.52000.5200-
Apr 3, 20250.56000.56000.53500.54500.5450-
Apr 2, 2025 0.007939001 Dividend
Apr 2, 20250.60000.60000.56500.56500.5650-
Apr 1, 20250.61500.62000.60500.60500.4350-
Mar 31, 20250.62500.63000.61500.61500.4422-
Mar 28, 20250.62000.63000.62000.62000.4458-
Mar 27, 20250.64000.64000.61500.61500.4422-
Mar 26, 20250.65000.65500.63500.63500.4566-
Mar 25, 20250.63500.65500.63500.65500.4710-
Mar 24, 20250.65000.65500.65000.65000.4674-
Mar 21, 20250.64500.65000.64500.64500.4638-
Mar 20, 20250.63500.66000.63500.64500.4638-
Mar 19, 20250.63500.64500.63500.64000.4602-
Mar 18, 20250.65000.65000.63000.63000.4530-
Mar 17, 20250.61000.61000.61000.61000.4386-
Mar 14, 20250.61000.61000.61000.61000.4386-
Mar 13, 20250.61000.61000.61000.61000.4386-
Mar 12, 20250.61000.61000.61000.61000.4386-
Mar 11, 20250.62500.62500.60500.60500.4350-
Mar 10, 20250.63500.63500.63000.63000.4530-
Mar 7, 20250.61500.63500.61500.63500.4566-
Mar 6, 20250.64500.64500.62500.62500.4494-
Mar 5, 20250.65000.66500.64500.65000.4674-
Mar 4, 20250.66500.68000.65000.65000.4674-
Mar 3, 20250.68000.68500.68000.68000.4889-
Feb 28, 20250.68500.69000.68000.68000.4889-
Feb 27, 20250.70000.70000.70000.70000.5033-
Feb 26, 20250.69500.70000.69000.69500.4997-
Feb 25, 20250.68000.68000.68000.68000.4889-
Feb 24, 20250.69500.69500.68000.68000.4889-
Feb 21, 20250.68500.70000.68500.70000.5033-
Feb 20, 20250.68000.69000.68000.68000.4889-
Feb 19, 20250.68500.69000.67500.67500.4853-
Feb 18, 20250.68000.68500.68000.68500.4925-
Feb 17, 20250.68000.68000.67500.68000.4889-
Feb 14, 20250.68500.69000.68000.68000.4889-
Feb 13, 20250.68500.68500.68000.68000.4889-
Feb 12, 20250.70000.70000.68500.68500.4925-
Feb 11, 20250.70000.70000.69500.69500.4997-
Feb 10, 20250.68000.69500.68000.69500.4997-
Feb 7, 20250.66500.68000.66500.68000.4889-
Feb 6, 20250.64500.67000.64500.67000.4817-
Feb 5, 20250.63000.64500.63000.64500.4638-
Feb 4, 20250.64500.64500.62000.62500.4494-
Feb 3, 20250.62500.63500.62500.63000.4530-
Jan 31, 20250.65500.65500.63000.63000.4530-
Jan 30, 20250.63500.65000.63500.65000.4674-
Jan 29, 20250.61500.63500.61500.63500.4566-
Jan 28, 20250.62000.62000.62000.62000.4458-
Jan 27, 20250.62500.62500.62000.62000.4458-
Jan 24, 20250.64500.64500.64500.64500.4638-
Jan 23, 20250.64500.64500.64500.64500.4638-
Jan 22, 20250.64500.65500.64500.64500.4638-
Jan 21, 20250.64500.65000.64000.65000.4674-
Jan 20, 20250.63500.63500.63500.63500.4566-
Jan 17, 20250.60500.63500.60500.63500.4566-
Jan 16, 20250.61000.61000.59500.60500.4350-
Jan 15, 20250.60000.60000.60000.60000.4314-
Jan 14, 20250.61000.61000.59000.60000.4314-
Jan 13, 20250.60500.60500.59000.59000.4242-
Jan 10, 20250.61000.61500.60000.61500.4422-
Jan 9, 20250.61000.61000.60000.60500.4350-
Jan 8, 20250.60000.61500.59500.61000.4386-
Jan 7, 20250.61500.61500.60000.60000.4314-
Jan 6, 20250.61000.61000.60000.60500.4350-
Jan 3, 20250.62000.62000.62000.62000.4458-
Jan 2, 20250.50500.62000.50500.62000.44587,500
Dec 30, 20240.61500.61500.61000.61000.4386-
Dec 27, 20240.60500.62000.60000.62000.4458-
Dec 23, 20240.62500.63000.62000.62500.4494-
Dec 20, 20240.59500.63500.59500.63500.4566-
Dec 19, 20240.60500.60500.59500.59500.4278-
Dec 18, 20240.62500.62500.62500.62500.4494-
Dec 17, 20240.64000.64000.62000.62500.4494-
Dec 16, 20240.64000.64000.64000.64000.4602-
Dec 13, 20240.64000.65000.64000.64000.4602-
Dec 12, 20240.76500.76500.62500.64000.46023,575
Dec 11, 20240.65500.65500.64000.65000.4674-
Dec 10, 20240.65000.66000.65000.65500.4710-
Dec 9, 20240.67000.67000.67000.67000.4817-
Dec 6, 20240.66500.67000.66000.67000.4817-
Dec 5, 20240.67500.67500.66500.66500.4781-
Dec 4, 20240.69000.69000.68000.68000.4889-
Dec 3, 20240.67000.69000.67000.69000.4961-
Dec 2, 20240.66500.67500.66500.67500.4853-
Nov 29, 20240.69000.69000.67500.67500.4853-
Nov 28, 20240.67500.68500.67000.68500.4925-
Nov 27, 20240.69500.70500.67500.67500.4853-
Nov 26, 20240.70500.71000.69500.70000.5033-
Nov 25, 20240.73000.73000.70500.71000.5105-
Nov 22, 20240.70000.72000.70000.72000.5177-
Nov 21, 20240.70500.71000.70500.71000.5105-
Nov 20, 20240.70500.71000.70500.71000.5105-
Nov 19, 20240.71000.71500.70500.70500.5069-
Nov 18, 20240.70500.71000.70500.71000.5105-
Nov 15, 20240.70000.70500.70000.70000.5033-
Nov 14, 20240.68500.70500.68500.70500.5069-
Nov 13, 20240.69500.69500.68500.68500.4925-
Nov 12, 20240.69000.69000.68500.68500.4925-
Nov 11, 20240.72000.72000.65000.65000.4674-
Nov 8, 20240.72000.72000.69500.71500.5141-
Nov 7, 20240.74000.74000.71500.72000.5177-
Nov 6, 20240.75000.75500.74500.74500.5357-
Nov 5, 20240.74500.75000.74500.75000.5393-
Nov 4, 20240.74000.74000.73500.74000.5321-
Nov 1, 20240.74000.74500.73500.74000.5321-
Oct 31, 20240.74000.75000.72500.73500.5285-
Oct 30, 20240.77000.77000.74000.74500.5357-
Oct 29, 20240.78000.78000.77000.77000.5536-
Oct 28, 20240.78000.78000.77500.78000.5608-
Oct 25, 20240.78500.78500.77500.78000.5608-
Oct 24, 20240.78500.79000.78000.78500.5644-
Oct 23, 20240.80500.80500.78000.78500.5644-
Oct 22, 20240.80500.81000.80000.80500.5788-
Oct 21, 20240.79500.80500.79500.80000.5752-
Oct 18, 20240.80000.80000.80000.80000.5752-
Oct 17, 20240.80000.80000.80000.80000.5752-
Oct 16, 20240.80000.80000.80000.80000.5752-
Oct 15, 20240.80000.80000.80000.80000.5752-
Oct 14, 20240.80000.80000.80000.80000.5752-
Oct 11, 20240.78500.80000.78500.80000.5752-
Oct 10, 20240.78000.78500.77500.78500.5644-
Oct 9, 20240.77500.78000.76500.77500.5572-
Oct 8, 20240.77500.78500.76500.77500.5572-
Oct 7, 20240.79500.80500.78000.78000.5608-
Oct 4, 20240.78500.79500.78000.79500.5716-
Oct 3, 20240.78000.78500.76500.78500.5644-
Oct 2, 20240.76500.78500.76500.78000.5608-
Oct 1, 20240.78500.78500.76500.76500.5500-
Sep 30, 20240.79500.79500.78500.78500.5644-
Sep 27, 20240.79000.79500.79000.79000.5680-
Sep 26, 20240.76500.79500.76500.79500.5716-
Sep 25, 20240.74500.77000.74500.76000.5464-
Sep 24, 20240.75000.75000.75000.75000.5393-
Sep 23, 20240.77000.77000.75000.75000.5393-
Sep 20, 20240.80000.80000.76500.76500.5500-
Sep 19, 20240.79500.81000.79500.80000.5752-
Sep 18, 2024 0.010741 Dividend
Sep 18, 20240.77000.79500.77000.79000.5680-
Sep 17, 20240.76000.77000.76000.77000.3883-
Sep 16, 20240.75000.76000.75000.76000.3832-
Sep 13, 20240.74500.75000.74500.75000.3782-
Sep 12, 20240.75000.75000.74500.74500.3757-
Sep 11, 20240.73500.75000.73500.75000.3782-
Sep 10, 20240.72500.74000.72500.73500.3706-
Sep 9, 20240.73500.73500.72000.72500.3656-
Sep 6, 20240.75000.75500.73500.73500.3706-
Sep 5, 20240.73500.75500.73500.75500.3807-
Sep 4, 20240.71500.74500.71500.73500.3706-
Sep 3, 20240.72500.73000.72000.72000.3631-
Sep 2, 20240.71500.71500.71500.71500.3605-
Aug 30, 20240.71000.72500.71000.71500.3605-
Aug 29, 20240.72000.72500.71000.71000.3580-
Aug 28, 20240.74000.74000.71500.71500.3605-
Aug 27, 20240.75500.75500.73500.74000.3731-
Aug 26, 20240.76000.76000.75000.75500.3807-
Aug 23, 20240.79000.79000.74000.76000.3832-
Aug 22, 20240.79000.80000.78000.78500.3958-
Aug 21, 20240.79500.80000.78500.78500.3958-
Aug 20, 20240.79500.80000.79000.79000.3983-
Aug 19, 20240.78500.80000.78500.79500.4009-
Aug 16, 20240.78000.79500.78000.78500.3958-
Aug 15, 20240.77500.79000.77000.78000.3933-
Aug 14, 20240.77000.77500.76500.77500.3908-
Aug 13, 20240.77000.77500.76500.77000.3883-
Aug 12, 20240.77500.78000.76000.77000.3883-
Aug 9, 20240.77500.77500.76500.77500.3908-
Aug 8, 20240.77000.78000.76000.77500.3908-
Aug 7, 20240.75500.77500.75500.77000.3883-
Aug 6, 20240.75500.75500.74500.75000.3782-
Aug 5, 20240.76500.76500.74000.75500.3807-
Aug 2, 20240.79000.79000.77000.77000.3883-
Aug 1, 20240.79000.79500.78500.79000.3983-
Jul 31, 20240.79500.80000.79000.79000.3983-
Jul 30, 20240.78500.79500.78500.79500.4009-
Jul 29, 20240.79500.79500.78500.78500.3958-
Jul 26, 20240.79500.80000.79000.79500.4009-
Jul 25, 20240.78000.79500.76500.79000.3983-
Jul 24, 20240.78000.79000.78000.78000.3933-
Jul 23, 20240.78500.78500.77500.78000.3933-
Jul 22, 20240.78500.79000.78000.78500.3958-
Jul 19, 20240.78500.78500.78000.78500.3958-
Jul 18, 20240.79000.79000.78500.78500.3958-
Jul 17, 20240.79500.79500.79500.79500.4009-
Jul 16, 20240.79000.79500.78500.79500.4009-
Jul 15, 20240.79000.79500.78500.79000.3983-
Jul 12, 20240.79500.80000.79000.79000.3983-
Jul 11, 20240.79000.80000.79000.79500.4009-
Jul 10, 20240.80500.81000.79000.79000.3983-
Jul 9, 20240.80500.81000.80000.80500.4059-
Jul 8, 20240.79500.81000.79500.80500.4059-
Jul 5, 20240.81000.81000.79500.79500.4009-
Jul 4, 20240.79500.81000.79500.81000.4084-
Jul 3, 20240.78000.80500.78000.79500.4009238
Jul 2, 20240.79500.79500.78500.79000.3983-
Jul 1, 20240.77500.80000.77500.79500.4009-
Jun 28, 20240.73500.77000.73500.77000.3883-
Jun 27, 20240.73500.73500.72500.73500.3706-
Jun 26, 20240.74000.74000.73500.74000.3731-
Jun 25, 20240.75000.75000.74000.74000.3731-
Jun 24, 20240.77000.77000.74500.75000.3782-
Jun 21, 20240.74000.77000.74000.77000.3883-
Jun 20, 20240.73500.74500.73000.73500.3706-
Jun 19, 20240.73000.74000.72500.73500.3706-
Jun 18, 20240.69000.73500.69000.72500.3656-
Jun 17, 20240.68500.69000.68500.69000.3479-
Jun 14, 20240.67500.69000.67500.68500.3454-
Jun 13, 20240.67500.68000.67000.67000.3378-
Jun 12, 20240.66000.67500.66000.67500.3404-
Jun 11, 20240.67000.67500.65500.66000.3328-
Jun 10, 20240.67000.67500.67000.67000.3378-
Jun 7, 20240.65500.66500.65500.66500.3353-
Jun 6, 20240.66500.66500.65500.65500.3303-
Jun 5, 20240.68000.68500.66000.66500.3353-
Jun 4, 20240.67000.68000.66500.68000.3429-
Jun 3, 20240.66000.67500.66000.67000.3378-
May 31, 20240.65000.65000.65000.65000.3278-
May 30, 20240.65000.65000.65000.65000.3278-
May 29, 20240.65000.65000.65000.65000.3278-
May 28, 20240.65000.65000.65000.65000.3278-
May 27, 20240.65000.65000.65000.65000.3278-
May 24, 20240.65000.65000.65000.65000.3278-
May 23, 20240.65000.65000.65000.65000.3278-
May 22, 20240.65000.65000.65000.65000.3278-
May 21, 20240.65000.65000.65000.65000.3278-
May 20, 20240.65000.65000.65000.65000.3278-
May 17, 20240.65000.65000.65000.65000.3278-
May 16, 20240.65000.65000.65000.65000.3278-
May 15, 20240.65000.65000.65000.65000.3278-
May 14, 20240.65000.65000.65000.65000.3278-
May 13, 20240.65000.65000.65000.65000.3278-
May 10, 20240.65000.65000.65000.65000.3278-
May 9, 20240.64000.64000.64000.64000.3227-
May 8, 20240.64000.64000.64000.64000.3227-
May 7, 20240.64000.64000.64000.64000.3227-
May 6, 20240.64000.64000.64000.64000.3227-
May 3, 20240.64000.64000.64000.64000.3227-
May 2, 20240.64000.64000.64000.64000.3227-
Apr 30, 20240.64000.64000.64000.64000.3227-
Apr 29, 20240.64000.64000.64000.64000.3227-