Munich - Delayed Quote EUR

Geely Automobile Holdings Ltd (GRU.MU)

Compare
1.7925
+0.0255
+(1.44%)
At close: January 31 at 11:27:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.79201.79501.79201.79251.79255,030
Jan 30, 20251.77001.77001.76701.76701.76706,000
Jan 29, 20251.76801.77401.76801.77001.77008,558
Jan 28, 20251.76801.76801.76801.76801.7680-
Jan 27, 20251.77001.77001.75951.76801.768015,050
Jan 24, 20251.74801.74801.74801.74801.7480-
Jan 23, 20251.74851.74851.73851.74451.744521,000
Jan 22, 20251.75651.76951.75651.76951.76951,500
Jan 21, 20251.81701.82151.81251.81251.81253,100
Jan 20, 20251.78251.78251.78251.78251.7825-
Jan 17, 20251.78001.78701.78001.78251.782517,000
Jan 16, 20251.74601.74601.74601.74601.74603,000
Jan 15, 20251.70051.70051.68001.69501.695020,000
Jan 14, 20251.74101.74101.74101.74101.7410-
Jan 13, 20251.69601.69701.68601.69701.69707,500
Jan 10, 20251.72051.72051.71401.71401.71403,045
Jan 9, 20251.75001.75001.75001.75001.7500-
Jan 8, 20251.73051.73701.73051.73701.73703,691
Jan 7, 20251.72151.72701.72101.72701.72708,500
Jan 6, 20251.76651.76801.75651.76801.76805,165
Jan 3, 20251.75701.75701.75701.75701.7570-
Jan 2, 20251.74651.75701.74651.75701.7570500
Dec 30, 20241.81601.81601.81251.81251.81251,000
Dec 27, 20241.85001.85001.84101.84101.8410350
Dec 23, 20241.86951.86951.86051.86051.8605600
Dec 20, 20241.91151.91151.87351.89201.892010,500
Dec 19, 20241.91901.91901.91901.91901.9190-
Dec 18, 20241.91251.91251.91001.91001.91005,000
Dec 17, 20241.84501.84501.84501.84501.8450-
Dec 16, 20241.85501.85501.83951.83951.83952,250
Dec 13, 20241.88701.88701.88701.88701.8870-
Dec 12, 20241.97201.97201.94651.94651.94651,161
Dec 11, 20241.93551.94401.93001.94051.94051,250
Dec 10, 20241.91451.91451.91451.91451.91451,000
Dec 9, 20241.80501.93301.80501.91801.918084,281
Dec 6, 20241.77451.77451.77451.77451.7745-
Dec 5, 20241.76801.76801.75501.75501.75505,000
Dec 4, 20241.76051.76051.76051.76051.7605-
Dec 3, 20241.76051.76051.76051.76051.7605-
Dec 2, 20241.75851.75851.74401.75201.75208,638
Nov 29, 20241.67601.68451.67601.68451.68455,000
Nov 28, 20241.67201.67201.67201.67201.6720-
Nov 27, 20241.58401.59001.58401.59001.59005,000
Nov 26, 20241.58401.58401.57451.58251.582518,050
Nov 25, 20241.59651.59651.58401.58401.58405,050
Nov 22, 20241.57851.57851.57851.57851.5785-
Nov 21, 20241.63051.63051.62901.62901.62901,900
Nov 20, 20241.61251.61251.61251.61251.6125-
Nov 19, 20241.64901.64901.62801.62801.62809,188
Nov 18, 20241.67001.67001.66251.66251.66251,000
Nov 15, 20241.61501.61501.59401.59401.5940500
Nov 14, 20241.69451.70101.69451.70051.70057,350
Nov 13, 20241.69401.69401.67301.67301.673010,000
Nov 12, 20241.74251.74251.70301.70901.70901,514
Nov 11, 20241.75101.75151.75101.75151.75151,300
Nov 8, 20241.75201.75201.75201.75201.7520-
Nov 7, 20241.71401.72501.70551.71901.719015,790
Nov 6, 20241.74951.74951.70901.71351.713515,700
Nov 5, 20241.76051.76051.75901.75901.75903,000
Nov 4, 20241.70551.71351.70401.70501.70506,605
Nov 1, 20241.64101.64101.64101.64101.6410-
Oct 31, 20241.63601.63601.60501.61351.61352,010
Oct 30, 20241.72501.72501.69601.69601.69606,000
Oct 29, 20241.77251.77251.74901.74901.74908,751
Oct 28, 20241.78401.78401.77201.77251.77255,100
Oct 25, 20241.77551.78101.77551.78101.781018,548
Oct 24, 20241.66051.66051.64101.64101.6410350
Oct 23, 20241.73401.73401.70101.70101.70102,600
Oct 22, 20241.61201.63101.61201.61851.618530,910
Oct 21, 20241.50251.51451.50251.50451.504510,000
Oct 18, 20241.47551.50001.47551.47801.47804,800
Oct 17, 20241.43951.43951.40051.40051.4005100
Oct 16, 20241.42601.42601.42601.42601.4260-
Oct 15, 20241.45601.45601.39501.39501.39501,500
Oct 14, 20241.51601.51601.48351.48501.485024,000
Oct 11, 20241.51001.51001.48301.48301.4830100
Oct 10, 20241.52351.54301.51451.51451.51451,400
Oct 9, 20241.41151.41151.38151.39301.393010,500
Oct 8, 20241.45201.45201.42401.42401.42402,731
Oct 7, 20241.61451.61451.60651.60651.60652,312
Oct 4, 20241.48051.50001.47801.49551.49557,316
Oct 3, 20241.47951.47951.47951.47951.4795-
Oct 2, 20241.49751.50501.49351.50451.504519,035
Oct 1, 20241.35751.41251.35501.41251.412533,590
Sep 30, 20241.44951.44951.34751.34751.34758,000
Sep 27, 20241.34151.36901.34151.36651.366520,500
Sep 26, 20241.25001.30701.25001.30201.302020,000
Sep 25, 20241.22251.22251.20801.20801.208040,000
Sep 24, 20241.20601.26401.20601.26401.264034,377
Sep 23, 20241.16501.17901.16501.17751.177510,000
Sep 20, 20241.12851.14001.12751.13151.131514,350
Sep 19, 20241.06451.06451.06451.06451.0645-
Sep 18, 20241.03951.03951.03951.03951.0395-
Sep 17, 20241.04501.04501.03901.03901.039010,000
Sep 16, 20241.04501.04501.04501.04501.0450-
Sep 13, 20241.04951.04951.04501.04501.0450300
Sep 12, 20241.04951.04951.04951.04951.0495-
Sep 11, 20241.03101.04251.03101.04251.042513,450
Sep 10, 20241.02351.02351.02351.02351.0235-
Sep 9, 20241.02351.02351.02351.02351.0235-
Sep 6, 20241.02551.02551.02551.02551.0255-
Sep 5, 20241.02651.02651.01151.02201.022045,500
Sep 4, 20241.02651.02651.02651.02651.0265-
Sep 3, 20241.02301.02451.02101.02451.024515,000
Sep 2, 20241.01501.01701.01151.01151.01151,200
Aug 30, 20241.01801.02751.01501.01501.01506,110
Aug 29, 20240.98980.98980.98980.98980.9898-
Aug 28, 20240.98980.98980.98980.98980.9898-
Aug 27, 20240.98480.99200.98480.99200.992020,000
Aug 26, 20240.92940.93220.92940.93220.93222,200
Aug 23, 20240.92940.92940.92940.92940.9294-
Aug 22, 20240.91220.92940.91220.92940.929415,000
Aug 21, 20240.90820.90820.90820.90820.9082-
Aug 20, 20240.90820.90820.90820.90820.9082-
Aug 19, 20240.90820.90820.90820.90820.9082-
Aug 16, 20240.90060.90120.90060.90120.90122,200
Aug 15, 20240.89960.89960.89960.89960.8996-
Aug 14, 20240.89960.89960.89960.89960.8996-
Aug 13, 20240.90000.90000.90000.90000.9000-
Aug 12, 20240.90000.90000.90000.90000.9000-
Aug 9, 20240.88920.90000.88920.90000.9000500
Aug 8, 20240.88880.88880.88880.88880.8888-
Aug 7, 20240.89000.89000.89000.89000.8900-
Aug 6, 20240.87860.89000.87860.89000.89008,000
Aug 5, 20240.89340.89340.87860.87860.878610,500
Aug 2, 20240.91740.91740.91740.91740.9174-
Aug 1, 20240.93900.94980.93900.94980.94982,500
Jul 31, 20240.93680.93680.93680.93680.9368400
Jul 30, 20240.93140.93140.93140.93140.9314-
Jul 29, 20240.93220.93960.93220.93960.93961,200
Jul 26, 20240.93180.93180.93180.93180.9318-
Jul 25, 20240.93180.93180.93180.93180.9318-
Jul 24, 20240.93940.93940.93940.93940.9394-
Jul 23, 20240.94740.94740.94740.94740.9474-
Jul 22, 20240.94740.94740.94740.94740.9474-
Jul 19, 20240.95380.95380.94720.94740.947414,850
Jul 18, 20240.96220.96220.96220.96220.9622-
Jul 17, 20240.96220.96220.96220.96220.9622-
Jul 16, 20240.98060.98060.96220.96220.9622175
Jul 15, 20240.98060.98060.98060.98060.9806-
Jul 12, 20240.98500.98500.98500.98500.9850-
Jul 11, 20240.97420.98500.97060.98500.985018,025
Jul 10, 20240.96960.96960.96760.96760.96761,000
Jul 9, 20240.96960.96960.96960.96960.9696-
Jul 8, 20240.97640.97640.97640.97640.9764-
Jul 5, 20241.00951.00951.00951.00951.0095-
Jul 4, 20241.03051.03051.03051.03051.0305-
Jul 3, 20241.01801.02551.01801.02551.02552,946
Jul 2, 20241.00901.00901.00901.00901.0090-
Jul 1, 20241.05201.05201.05201.05201.05201,000
Jun 28, 20241.06501.06501.06501.06501.0650-
Jun 27, 20241.07651.07651.07651.07651.0765-
Jun 26, 20241.08751.08751.08751.08751.0875-
Jun 25, 20241.05251.05251.05251.05251.0525-
Jun 24, 20241.04751.04751.04751.04751.0475-
Jun 21, 20241.07601.07601.07601.07601.0760-
Jun 20, 20241.09351.09351.09351.09351.0935-
Jun 19, 20241.09651.09651.09651.09651.0965-
Jun 18, 20241.05701.05701.05701.05701.0570-
Jun 17, 20241.06951.06951.05451.05701.05705,500
Jun 14, 20241.07151.07151.07151.07151.0715-
Jun 13, 20241.07151.07151.07151.07151.0715-
Jun 12, 20241.07101.07101.04851.04851.0485100
Jun 11, 2024 0.2200 Dividend
Jun 11, 20241.11501.11501.10551.10551.1055500
Jun 10, 20241.15401.15401.15201.15200.93201,200
Jun 7, 20241.15151.15151.13901.13900.9215850
Jun 6, 20241.15351.15351.15351.15350.9332-
Jun 5, 20241.15351.15351.15351.15350.9332-
Jun 4, 20241.15101.15101.15101.15100.9312-
Jun 3, 20241.15851.15851.15851.15850.9373-
May 31, 20241.14701.14701.14701.14700.9280-
May 30, 20241.14951.14951.13851.13850.9211150
May 29, 20241.16801.16801.16801.16800.9449-
May 28, 20241.17351.18451.16801.16800.9449220
May 27, 20241.17101.17101.17101.17100.9474-
May 24, 20241.17351.17351.16651.16650.94371,000
May 23, 20241.19451.19451.18401.18400.95795,000
May 22, 20241.22151.22151.22151.22150.9882-
May 21, 20241.21851.21851.21851.21850.9858-
May 20, 20241.25051.25801.25051.25701.01692,200
May 17, 20241.19451.19451.19451.19450.9664-
May 16, 20241.19901.20701.19901.20650.97615,000
May 15, 20241.21451.21451.19901.19900.97003,000
May 14, 20241.20701.20701.20701.20700.9765-
May 13, 20241.17301.17301.17301.17300.9490-
May 10, 20241.17301.17301.17301.17300.9490-
May 9, 20241.17301.17301.17301.17300.9490-
May 8, 20241.17301.17301.17301.17300.9490-
May 7, 20241.17451.17451.17451.17450.9502-
May 6, 20241.17451.17451.17451.17450.9502-
May 3, 20241.17451.17451.17451.17450.9502-
May 2, 20241.16951.16951.16951.16950.9462-
Apr 30, 20241.14001.14001.14001.14000.9223-
Apr 29, 20241.13851.13851.13851.13850.9211-
Apr 26, 20241.11801.11801.11801.11800.9045-
Apr 25, 20241.08901.09751.08901.09750.88792,000
Apr 24, 20241.08201.08201.08201.08200.8754-
Apr 23, 20241.06451.06451.06451.06450.8612-
Apr 22, 20241.05601.05601.05601.05600.8543-
Apr 19, 20241.05551.05551.05551.05550.8539-
Apr 18, 20241.07951.07951.07951.07950.8733-
Apr 17, 20241.06451.06451.06451.06450.8612-
Apr 16, 20241.07601.07601.06451.06450.8612600
Apr 15, 20241.10801.10801.10751.10750.89605,000
Apr 12, 20241.13051.13051.13051.13050.9146-
Apr 11, 20241.15651.16101.15651.16100.939316,250
Apr 10, 20241.14351.14351.14351.14350.9251-
Apr 9, 20241.12251.13301.12251.13300.91667,500
Apr 8, 20241.11351.11351.11351.11350.9009-
Apr 5, 20241.10451.11351.10451.11350.90091,000
Apr 4, 20241.09751.09751.09751.09750.8879-
Apr 3, 20241.10401.10401.10401.10400.8932-
Apr 2, 20241.11701.11701.11701.11700.9037-
Mar 28, 20241.08521.08521.08521.08520.8780-
Mar 27, 20241.08001.08001.08001.08000.8738-
Mar 26, 20241.08001.08001.08001.08000.8738-
Mar 25, 20241.05221.05221.05221.05220.8513-
Mar 22, 20241.07641.08601.07641.08600.8786300
Mar 21, 20241.07641.07641.07641.07640.8708-
Mar 20, 20241.03941.03941.03941.03940.8409-
Mar 19, 20241.03541.03541.03541.03540.8377-
Mar 18, 20241.03001.03441.03001.03440.836910,750
Mar 15, 20241.02641.02641.02641.02640.8304-
Mar 14, 20241.02861.02861.02861.02860.8322-
Mar 13, 20241.02861.02861.02861.02860.8322-
Mar 12, 20241.02521.02581.02521.02580.82991,100
Mar 11, 20240.99781.00900.99781.00800.81557,500
Mar 8, 20240.98970.98970.98160.98160.79413,250
Mar 7, 20240.98970.98970.98970.98970.8007-
Mar 6, 20240.98970.98970.98970.98970.8007-
Mar 5, 20240.98430.98430.98430.98430.7963-
Mar 4, 20241.01321.01480.99841.01480.82103,815
Mar 1, 20241.01781.01781.01781.01780.8234-
Feb 29, 20241.00721.00721.00721.00720.8149-
Feb 28, 20241.00181.00181.00181.00180.8105-
Feb 27, 20241.00181.00181.00181.00180.8105-
Feb 26, 20240.99161.00200.99161.00080.80975,000
Feb 23, 20240.97510.97510.97510.97510.7889-
Feb 22, 20240.97380.97380.97210.97210.7865500
Feb 21, 20240.96630.96630.96630.96630.7818-
Feb 20, 20240.95570.95570.95000.95000.7686310
Feb 19, 20240.96390.96390.96390.96390.7798-
Feb 16, 20240.97100.97100.97100.97100.7856-
Feb 15, 20240.95550.95550.95550.95550.7730-
Feb 14, 20240.94690.94690.94690.94690.7661-
Feb 13, 20240.94060.94100.94060.94100.76132,500
Feb 12, 20240.93720.94060.93400.94060.76105,000
Feb 9, 20240.93870.93870.93870.93870.7594-
Feb 8, 20240.95310.95310.94730.94730.7664207
Feb 7, 20240.96060.96060.95310.95310.77111,500
Feb 6, 20240.96500.96500.96500.96500.7807-
Feb 5, 20240.90010.90010.89050.89050.72041,001
Feb 2, 20240.90010.90010.90010.90010.7282-
Feb 1, 20240.87360.87360.86830.86830.70251,500
Jan 31, 20240.88000.88000.88000.88000.7119-

Related Tickers

VOW.HM Volkswagen AG
101.40
+0.60%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
73.90
-1.47%
 
TOM.SG Toyota Motor Corp
18.40
+0.77%
 
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
 
8XP.F XPeng Inc.
7.26
+4.91%
 
BMW.BE Bayerische Motoren Werke AG
80.18
+1.19%
 
BY6.SG BYD Co Ltd
33.71
-1.78%
 
8TI.HA Stellantis NV
12.90
-0.91%
 
0O0U.IL Bayerische Motoren Werke Aktiengesellschaft
78.63
-1.37%