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

Hamburg - Delayed Quote EUR

Geely Automobile Holdings Ltd (GRU.HM)

Compare
1.7405
-0.0050
(-0.29%)
At close: April 17 at 6:46:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.74551.74551.73051.74051.740510,030
Apr 16, 20251.74651.74651.74551.74551.7455500
Apr 15, 20251.84051.86801.84051.86801.8680-
Apr 14, 20251.85701.87651.85701.87651.8765-
Apr 11, 20251.81051.81051.78401.78401.7840-
Apr 10, 20251.75901.75901.71001.71001.7100-
Apr 9, 20251.62001.62001.60051.60051.6005-
Apr 8, 20251.60601.63651.60601.62401.624040
Apr 7, 20251.57201.58551.57201.58551.5855-
Apr 4, 20251.94951.94951.80551.80551.8055-
Apr 3, 20251.97301.97301.94151.95101.951015,000
Apr 2, 20252.03102.04302.03102.04302.0430-
Apr 1, 20251.97001.97501.97001.97501.9750-
Mar 31, 20251.93251.96651.93251.96651.9665-
Mar 28, 20251.98651.98651.94301.94301.9430-
Mar 27, 20252.03402.03402.01302.01302.0130-
Mar 26, 20252.04002.04002.02402.02402.0240-
Mar 25, 20251.98052.00401.98052.00402.00401,200
Mar 24, 20252.07002.07102.07002.07102.0710-
Mar 21, 20252.05302.05302.05202.05202.0520-
Mar 20, 20252.13202.13602.13202.13602.13604,900
Mar 19, 20252.10302.12202.10302.12202.12201,000
Mar 18, 20252.10302.10302.09102.09102.091080
Mar 17, 20252.04502.05902.04502.05902.0590-
Mar 14, 20252.08802.08902.08802.08902.0890-
Mar 13, 20252.00502.02502.00502.02502.0250-
Mar 12, 20252.05102.05102.04502.04502.0450-
Mar 11, 20252.00702.01802.00702.01802.0180-
Mar 10, 20252.01502.02502.00402.00402.00401,700
Mar 7, 20252.09502.09502.09302.09302.0930-
Mar 6, 20252.12002.12002.09302.09302.0930-
Mar 5, 20252.09602.09602.09102.09102.0910-
Mar 4, 20252.04602.04602.01902.01902.01901,000
Mar 3, 20252.20902.20902.20102.20102.2010474
Feb 28, 20252.16002.17302.15102.15102.151014,000
Feb 27, 20252.34202.34202.32002.32002.32002,500
Feb 26, 20252.18102.18402.18102.18402.1840-
Feb 25, 20252.18002.18202.18002.18202.1820-
Feb 24, 20252.14602.14602.08602.08602.08601,500
Feb 21, 20252.12102.14202.12102.14202.1420-
Feb 20, 20252.13002.15902.13002.13102.13101,500
Feb 19, 20252.19102.19102.18502.18502.1850-
Feb 18, 20252.14302.14302.14202.14202.1420-
Feb 17, 20252.06302.06702.06302.06702.0670-
Feb 14, 20252.07902.09202.07902.08602.08601,151
Feb 13, 20252.06602.06602.01502.01502.01505,084
Feb 12, 20252.09202.09202.07802.07802.0780-
Feb 11, 20251.96651.97501.96201.96201.962025
Feb 10, 20252.19002.20302.17002.17102.17104,120
Feb 7, 20252.16602.17802.14102.14102.141023,929
Feb 6, 20252.00402.00401.98951.99051.99054,900
Feb 5, 20251.90051.90051.87551.87551.875515,000
Feb 4, 20251.96252.02001.94951.94951.9495146,000
Feb 3, 20251.82901.84001.82901.84001.8400-
Jan 31, 20251.78251.78251.76351.76351.7635-
Jan 30, 20251.74101.78751.74101.78751.78752,500
Jan 29, 20251.74151.76051.74151.76051.7605-
Jan 28, 20251.76051.76051.74451.74451.7445200
Jan 27, 20251.76251.76251.73601.73601.7360-
Jan 24, 20251.76201.76601.76201.76601.7660-
Jan 23, 20251.73551.74801.73551.74001.74002,000
Jan 22, 20251.75151.75151.75101.75101.7510500
Jan 21, 20251.81251.81251.79051.79051.7905250
Jan 20, 20251.77801.77801.77401.77401.7740-
Jan 17, 20251.77101.77201.77101.77201.7720-
Jan 16, 20251.74751.75151.74251.75151.7515500
Jan 15, 20251.68451.69301.68451.69301.6930-
Jan 14, 20251.74051.74051.71951.71951.7195-
Jan 13, 20251.68051.69901.68051.68701.6870200
Jan 10, 20251.70551.70651.70551.70651.7065-
Jan 9, 20251.75051.75051.73551.73551.7355-
Jan 8, 20251.72051.73451.72051.73451.7345-
Jan 7, 20251.71051.74051.71051.74051.7405-
Jan 6, 20251.76051.76401.76051.76401.7640-
Jan 3, 20251.75251.78751.75251.77251.77251,000
Jan 2, 20251.73801.75451.73801.75451.7545-
Dec 30, 20241.83501.83501.80001.80001.80001,000
Dec 27, 20241.83451.83901.83101.83501.83507,000
Dec 23, 20241.85051.86051.85051.86051.86054,500
Dec 20, 20241.89101.89401.89101.89401.8940-
Dec 19, 20241.90951.90951.89801.89801.89801,500
Dec 18, 20241.90801.91051.90801.91051.9105-
Dec 17, 20241.83151.86251.83151.86251.8625-
Dec 16, 20241.84251.84251.83551.83551.83551,300
Dec 13, 20241.87901.87901.85601.85601.85601,000
Dec 12, 20241.96651.96651.94251.94351.94351,000
Dec 11, 20241.93051.93051.92751.92751.9275-
Dec 10, 20241.90151.90151.90151.90151.9015-
Dec 9, 20241.78801.91951.78801.90051.9005100
Dec 6, 20241.77801.77801.76051.76051.7605417
Dec 5, 20241.75601.76051.75601.76051.7605-
Dec 4, 20241.75751.75901.74151.74151.741522
Dec 3, 20241.76051.76051.73651.73651.7365-
Dec 2, 20241.74301.74301.74101.74101.7410250
Nov 29, 20241.66551.68501.66551.68501.6850-
Nov 28, 20241.66451.67701.66451.67701.6770-
Nov 27, 20241.59101.59651.59101.59101.59101,000
Nov 26, 20241.57301.57551.57301.57551.5755-
Nov 25, 20241.59201.59201.57501.58251.582512,050
Nov 22, 20241.55301.56451.55301.56451.5645-
Nov 21, 20241.62601.64201.62301.62301.62301,650
Nov 20, 20241.60101.60301.60101.60301.6030-
Nov 19, 20241.63151.63151.62801.62801.6280-
Nov 18, 20241.66701.67501.66051.67501.67504,700
Nov 15, 20241.59801.60101.59801.60101.6010-
Nov 14, 20241.68801.68801.68801.68801.6880-
Nov 13, 20241.67401.67601.67401.67601.6760-
Nov 12, 20241.71701.71701.70101.70101.7010-
Nov 11, 20241.74201.75951.74201.75951.7595500
Nov 8, 20241.74851.74851.72451.72451.7245250
Nov 7, 20241.70451.72951.70151.72951.72955,650
Nov 6, 20241.73351.73351.71301.71301.7130521
Nov 5, 20241.76051.77001.73201.77001.77001,706
Nov 4, 20241.70551.70551.70551.70551.70555,000
Nov 1, 20241.63651.65051.63651.65051.6505-
Oct 31, 20241.63501.63501.60451.60451.60452,001
Oct 30, 20241.70901.70901.68701.68701.6870-
Oct 29, 20241.75651.76801.75051.75051.750536,000
Oct 28, 20241.78051.78851.78051.78851.7885-
Oct 25, 20241.77251.82401.77251.78751.7875290,000
Oct 24, 20241.64551.64551.64051.64051.6405-
Oct 23, 20241.72001.72551.71051.71051.71055,050
Oct 22, 20241.61851.62501.60101.62501.6250250
Oct 21, 20241.50051.50101.50051.50101.50101,000
Oct 18, 20241.48251.49951.47951.47951.4795600
Oct 17, 20241.43701.43701.40501.40501.4050-
Oct 16, 20241.43151.43501.43051.43501.43502,200
Oct 15, 20241.44201.44201.39601.39601.3960-
Oct 14, 20241.49901.50001.48151.49451.4945901
Oct 11, 20241.50101.50101.50051.50051.5005-
Oct 10, 20241.52851.52851.50101.50101.501014,390
Oct 9, 20241.39651.39651.36751.38701.38707,230
Oct 8, 20241.45351.45351.41051.41051.41054,200
Oct 7, 20241.61351.61351.60151.60251.6025500
Oct 4, 20241.49551.49551.48201.48351.48355,000
Oct 3, 20241.46551.46551.43901.43901.4390-
Oct 2, 20241.49751.51051.49551.49551.49556,600
Oct 1, 20241.35451.39551.33551.39551.39557,350
Sep 30, 20241.43251.43251.38951.38951.3895-
Sep 27, 20241.33751.37501.33751.37501.37501,150
Sep 26, 20241.24601.30901.24601.30901.309016,555
Sep 25, 20241.20651.21201.20651.21201.2120-
Sep 24, 20241.20151.24001.20151.24001.2400-
Sep 23, 20241.16051.17751.16051.17751.17754,247
Sep 20, 20241.13051.13051.13051.13051.1305-
Sep 19, 20241.06101.06101.05851.05851.0585-
Sep 18, 20241.03851.04451.02801.03951.03957,500
Sep 17, 20241.03851.04051.03851.04051.04056,666
Sep 16, 20241.03551.03551.02801.02801.0280-
Sep 13, 20241.04351.04501.04351.04501.0450-
Sep 12, 20241.04651.04651.04551.04551.0455-
Sep 11, 20241.02601.02701.02601.02701.0270-
Sep 10, 20241.01801.01801.01101.01101.0110100
Sep 9, 20241.01051.02451.01051.02451.02451,899
Sep 6, 20241.01251.01251.00551.00551.0055-
Sep 5, 20241.01551.01951.01551.01951.0195-
Sep 4, 20241.03051.03051.02651.02651.0265-
Sep 3, 20241.02451.02451.01901.01901.0190-
Sep 2, 20241.01751.01751.01101.01101.0110-
Aug 30, 20241.02301.02301.00151.00151.0015-
Aug 29, 20240.98140.99340.98140.99340.9934-
Aug 28, 20240.98020.98020.98020.98020.9802-
Aug 27, 20240.98100.98100.97960.97960.9796-
Aug 26, 20240.92540.93220.92540.93220.9322467
Aug 23, 20240.91720.92940.91720.91720.9172500
Aug 22, 20240.91360.91360.91320.91320.9132-
Aug 21, 20240.90520.90520.90520.90520.9052-
Aug 20, 20240.90520.90520.90520.90520.9052-
Aug 19, 20240.90420.90420.90420.90420.9042-
Aug 16, 20240.90060.90060.90060.90060.9006-
Aug 15, 20240.90540.90540.90540.90540.90541,000
Aug 14, 20240.88520.88520.88520.88520.8852-
Aug 13, 20240.89020.89020.88100.88100.881030,000
Aug 12, 20240.89020.89520.89020.89020.8902726
Aug 9, 20240.88640.88640.88640.88640.8864-
Aug 8, 20240.87420.87980.87420.87980.87981,000
Aug 7, 20240.88160.89420.88160.89420.89421,000
Aug 6, 20240.87820.87820.87620.87620.8762694
Aug 5, 20240.87920.87920.87920.87920.8792-
Aug 2, 20240.90520.91020.90520.91020.91024,000
Aug 1, 20240.93760.93760.93760.93760.9376-
Jul 31, 20240.93620.93620.93620.93620.9362-
Jul 30, 20240.91820.91820.91820.91820.9182-
Jul 29, 20240.93220.93220.93220.93220.93221,000
Jul 26, 20240.92420.92420.92420.92420.9242-
Jul 25, 20240.93000.93000.92000.92000.920022,500
Jul 24, 20240.92400.92400.92400.92400.9240-
Jul 23, 20240.94100.94100.93320.93500.935010,700
Jul 22, 20240.94100.94100.94100.94100.9410-
Jul 19, 20240.94900.94900.94900.94900.9490-
Jul 18, 20240.95500.95500.95500.95500.9550-
Jul 17, 20240.96000.96060.96000.96060.96064,500
Jul 16, 20240.96200.96200.96200.96200.9620-
Jul 15, 20240.98000.98000.98000.98000.9800200
Jul 12, 20240.98000.98000.98000.98000.9800-
Jul 11, 20240.97000.97000.97000.97000.9700-
Jul 10, 20240.96080.96080.96080.96080.9608-
Jul 9, 20240.95200.95200.95200.95200.9520-
Jul 8, 20240.96400.97020.96400.97020.97022,500
Jul 5, 20241.00001.01000.98980.98980.9898264,533
Jul 4, 20241.02351.03751.02351.03751.0375500
Jul 3, 20241.01251.01251.01251.01251.0125-
Jul 2, 20241.01501.01501.01501.01501.0150-
Jul 1, 20241.03951.03951.03951.03951.0395-
Jun 28, 20241.05101.05101.05101.05101.0510-
Jun 27, 20241.06001.06201.06001.06201.0620100
Jun 26, 20241.07801.08551.07801.08551.08551,000
Jun 25, 20241.05001.06401.05001.06401.0640300
Jun 24, 20241.03001.03001.03001.03001.0300-
Jun 21, 20241.05601.07501.05601.07501.07502,000
Jun 20, 20241.08051.08401.08051.08401.0840100
Jun 19, 20241.09001.09951.09001.09951.09955,000
Jun 18, 20241.05201.05201.05201.05201.0520-
Jun 17, 20241.05201.05201.05201.05201.0520-
Jun 14, 20241.05201.05801.05201.05801.05801,600
Jun 13, 20241.06651.06651.06651.06651.0665-
Jun 12, 20241.05001.05651.05001.05651.056560
Jun 11, 2024 0.0249084 Dividend
Jun 11, 20241.10001.10001.10001.10001.1000-
Jun 10, 20241.14951.14951.14951.14950.9295-
Jun 7, 20241.13501.13501.13501.13500.9178-
Jun 6, 20241.13501.13501.13501.13500.9178-
Jun 5, 20241.15001.15001.15001.15000.9299-
Jun 4, 20241.13401.13401.13401.13400.9170-
Jun 3, 20241.15801.15801.15801.15800.9364-
May 31, 20241.14701.14701.14701.14700.9275-
May 30, 20241.13601.13601.13601.13600.9186-
May 29, 20241.15551.15551.15551.15550.9344-
May 28, 20241.17001.18501.17001.17000.94612,969
May 27, 20241.16401.16401.16401.16400.9412-
May 24, 20241.16001.16001.16001.16000.9380-
May 23, 20241.18151.18151.18151.18150.9554-
May 22, 20241.21501.23601.21501.23600.9994200
May 21, 20241.19201.19201.19201.19200.9639-
May 20, 20241.24801.24801.24801.24801.0091-
May 17, 20241.18001.18001.18001.18000.9542-
May 16, 20241.19001.19001.19001.19000.9622-
May 15, 20241.19401.19851.19401.19850.9691500
May 14, 20241.20801.20801.20801.20800.9768-
May 13, 20241.16801.16801.16801.16800.9445-
May 10, 20241.16001.16001.16001.16000.9380-
May 9, 20241.16001.16001.16001.16000.9380-
May 8, 20241.16651.16651.16651.16650.9432-
May 7, 20241.17401.17401.17401.17400.9493-
May 6, 20241.17401.17401.17401.17400.9493500
May 3, 20241.17101.17101.17101.17100.9469-
May 2, 20241.16801.17701.16801.17700.9517900
Apr 30, 20241.13401.13401.13401.13400.9170-
Apr 29, 20241.13401.13401.13401.13400.9170-
Apr 26, 20241.12001.12001.11551.11550.90201,050
Apr 25, 20241.09001.09001.09001.09000.8814-
Apr 24, 20241.07501.07501.07501.07500.8693-
Apr 23, 20241.06001.06001.06001.06000.8571-
Apr 22, 20241.05201.05201.05201.05200.8507-
Apr 19, 20241.05001.05001.05001.05000.8490-
Apr 18, 20241.07501.07501.07501.07500.8693-
Apr 17, 20241.06001.06401.06001.06400.8604960