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

Frankfurt - Delayed Quote EUR

Great Wall Motor Company Limited (GRV.F)

Compare
1.3864
+0.0148
+(1.08%)
As of 11:43:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.39541.39541.38641.38641.38643,500
Apr 10, 20251.37161.37161.37161.37161.3716-
Apr 9, 20251.29761.32121.29761.31921.31921,725
Apr 8, 20251.30861.36421.30861.36421.36421,100
Apr 7, 20251.28581.35861.28581.35861.358619,640
Apr 4, 20251.54861.54861.50101.50381.503815,200
Apr 3, 20251.55501.55501.53161.53161.5316225
Apr 2, 20251.65221.65221.65221.65221.6522-
Apr 1, 20251.63081.63081.63081.63081.6308-
Mar 31, 20251.60681.60681.59961.59961.5996200
Mar 28, 20251.68521.69481.66901.69481.69481,250
Mar 27, 20251.70661.70661.70661.70661.70661,500
Mar 26, 20251.74081.74081.74081.74081.7408-
Mar 25, 20251.72461.72461.72461.72461.7246-
Mar 24, 20251.83761.83761.82701.82701.8270800
Mar 21, 20251.83161.83161.83161.83161.8316-
Mar 20, 20251.90661.90661.90661.90661.9066-
Mar 19, 20251.84721.84721.84721.84721.8472-
Mar 18, 20251.84261.84261.84261.84261.8426-
Mar 17, 20251.75221.75221.75221.75221.7522-
Mar 14, 20251.78781.82001.78781.82001.82002,400
Mar 13, 20251.74661.78401.74661.78401.7840170
Mar 12, 20251.78361.78361.78361.78361.7836-
Mar 11, 20251.60221.60221.60221.60221.60222,600
Mar 10, 20251.56341.56341.56341.56341.5634450
Mar 7, 20251.55201.55201.55201.55201.5520-
Mar 6, 20251.53781.56281.53781.54001.5400264
Mar 5, 20251.52681.52681.51261.51261.5126800
Mar 4, 20251.53701.53701.51001.51001.510020,000
Mar 3, 20251.57901.57901.57001.57001.570020,000
Feb 28, 20251.57861.61001.57861.61001.6100200
Feb 27, 20251.66301.69581.65761.69581.69582,795
Feb 26, 20251.55381.55381.54341.54421.5442800
Feb 25, 20251.53481.53481.53481.53481.5348-
Feb 24, 20251.52641.52641.52641.52641.5264-
Feb 21, 20251.47161.51421.47081.51421.51421,500
Feb 20, 20251.49061.49061.49061.49061.4906-
Feb 19, 20251.54001.54001.54001.54001.5400-
Feb 18, 20251.52961.52961.52961.52961.5296-
Feb 17, 20251.50781.50781.50781.50781.5078-
Feb 14, 20251.52481.52481.52401.52401.52401,000
Feb 13, 20251.45901.45901.45901.45901.4590-
Feb 12, 20251.51161.51161.51161.51161.5116-
Feb 11, 20251.49661.49661.49661.49661.4966-
Feb 10, 20251.59061.62901.58861.58861.58861,238
Feb 7, 20251.57841.63041.57841.63041.6304250
Feb 6, 20251.52161.52161.52161.52161.52162
Feb 5, 20251.48001.50981.45221.45221.45222,550
Feb 4, 20251.53981.58001.53981.58001.58005,039
Feb 3, 20251.52201.52721.52201.52721.52725,000
Jan 31, 20251.55141.55141.55001.55001.55005,900
Jan 30, 20251.54861.56941.54861.56941.56945,000
Jan 29, 20251.54541.54541.54541.54541.5454-
Jan 28, 20251.54201.58121.54201.58121.58121,600
Jan 27, 20251.52561.54981.52301.54981.549812,780
Jan 24, 20251.52841.52841.52841.52841.5284-
Jan 23, 20251.56201.56201.56201.56201.5620-
Jan 22, 20251.54441.58241.53741.58241.58247,470
Jan 21, 20251.60361.63521.60361.61001.61004,500
Jan 20, 20251.63441.63441.63441.63441.6344125
Jan 17, 20251.62301.62301.62301.62301.6230-
Jan 16, 20251.59981.59981.59981.59981.5998-
Jan 15, 20251.59821.59821.59821.59821.5982-
Jan 14, 20251.64821.64901.64821.64901.64905,000
Jan 13, 20251.58601.58601.58601.58601.5860-
Jan 10, 20251.56941.56941.56941.56941.5694-
Jan 9, 20251.57161.57161.57161.57161.5716-
Jan 8, 20251.54441.54441.54441.54441.5444-
Jan 7, 20251.56121.56921.56121.56921.5692350
Jan 6, 20251.62161.62161.61601.61601.61601,250
Jan 3, 20251.61121.62561.61121.62561.62561,600
Jan 2, 20251.62521.63921.60881.60881.60884,200
Dec 30, 20241.64021.64021.60881.60881.60883,200
Dec 27, 20241.62601.62641.61561.61561.61569,555
Dec 23, 20241.66981.66981.65701.66401.66407,599
Dec 20, 20241.71401.72001.71401.72001.72003,000
Dec 19, 20241.71221.71221.70461.70461.7046400
Dec 18, 20241.70661.71301.70661.71301.7130100
Dec 17, 20241.70761.70761.70661.70661.70663,000
Dec 16, 20241.64361.64821.64361.64821.64821,100
Dec 13, 20241.66961.66961.66961.66961.6696999
Dec 12, 20241.70261.70261.68401.68401.684010,000
Dec 11, 20241.63421.63421.63241.63241.63243,600
Dec 10, 20241.65761.68981.64821.64821.64825,010
Dec 9, 20241.58841.68661.58841.68661.6866100
Dec 6, 20241.59561.59561.58801.58801.58801
Dec 5, 20241.56301.56301.56301.56301.5630-
Dec 4, 20241.59461.59461.58721.58721.58721,500
Dec 3, 20241.63901.63901.63901.63901.63901,500
Dec 2, 20241.55761.55761.55761.55761.5576-
Nov 29, 20241.49321.49321.49321.49321.4932-
Nov 28, 20241.53241.53341.53241.53341.533410,000
Nov 27, 20241.55861.55861.55641.55641.55641,000
Nov 26, 20241.49881.49881.48861.48861.4886512
Nov 25, 20241.54081.54081.54081.54081.5408-
Nov 22, 20241.51501.56341.51501.56221.56226,010
Nov 21, 20241.56421.56421.56421.56421.5642-
Nov 20, 20241.58681.58681.58201.58201.58201,941
Nov 19, 20241.64261.66921.63701.66921.66924,550
Nov 18, 20241.63061.63061.63061.63061.6306-
Nov 15, 20241.63801.67161.63561.67161.67165,650
Nov 14, 20241.60381.60381.59121.59121.5912200
Nov 13, 20241.61781.61781.61781.61781.6178-
Nov 12, 20241.60741.60781.60741.60781.6078250
Nov 11, 20241.62701.67821.62701.67821.67823,000
Nov 8, 20241.57561.57561.57561.57561.5756-
Nov 7, 20241.59421.63141.59421.63141.6314400
Nov 6, 20241.53581.53581.51941.52781.527819,415
Nov 5, 20241.56461.56461.56461.56461.5646-
Nov 4, 20241.52581.52581.52581.52581.5258-
Nov 1, 20241.48201.48201.48201.48201.4820-
Oct 31, 20241.49121.49121.47981.47981.4798800
Oct 30, 20241.51481.51481.51481.51481.5148-
Oct 29, 20241.56121.57001.56121.57001.57001,100
Oct 28, 20241.61101.63381.61101.63381.63382,890
Oct 25, 20241.67141.73061.67141.73061.73069,250
Oct 24, 20241.63621.63621.62161.62161.62161,300
Oct 23, 20241.62601.62601.62601.62601.6260-
Oct 22, 20241.60341.60341.60341.60341.6034-
Oct 21, 20241.53481.53941.53481.53941.5394338
Oct 18, 20241.59421.59801.59421.59801.59805,000
Oct 17, 20241.57841.57841.52241.52781.52785,800
Oct 16, 20241.62781.62781.62781.62781.6278-
Oct 15, 20241.64481.64481.61001.62621.626216,000
Oct 14, 20241.76981.76981.74621.74621.7462250
Oct 11, 20241.79661.79721.79661.79721.79721,400
Oct 10, 20241.81481.82841.81481.82841.828410,300
Oct 9, 20241.75081.76281.70981.76281.762810,550
Oct 8, 20241.84541.84541.79421.79681.79682,200
Oct 7, 20241.95401.99001.95401.98381.983840,288
Oct 4, 20241.84201.88741.84201.88741.887410,050
Oct 3, 20241.76861.76861.76861.76861.7686-
Oct 2, 20241.77121.84541.77121.83241.832433,275
Oct 1, 20241.64701.68181.64701.66381.6638555
Sep 30, 20241.66061.68981.63781.63781.63787,000
Sep 27, 20241.58161.64741.58161.61881.61885,300
Sep 26, 20241.50301.57281.50301.56881.56881,200
Sep 25, 20241.41601.43001.41601.43001.43003,400
Sep 24, 20241.38781.41261.38561.41261.412612,300
Sep 23, 20241.34621.34621.34621.34621.3462-
Sep 20, 20241.32881.32881.32881.32881.3288200
Sep 19, 20241.30621.30621.30621.30621.3062-
Sep 18, 20241.25821.29061.25821.29061.290672
Sep 17, 20241.25801.25801.25801.25801.2580-
Sep 16, 20241.23961.23961.23961.23961.2396-
Sep 13, 20241.24801.28421.24801.28421.28421,400
Sep 12, 20241.25081.28461.25081.28461.28461,525
Sep 11, 20241.29561.29561.29561.29561.29562,000
Sep 10, 20241.25781.25781.25781.25781.2578-
Sep 9, 20241.25661.25661.25661.25661.2566-
Sep 6, 20241.29801.29801.29801.29801.2980-
Sep 5, 20241.28001.28001.28001.28001.2800-
Sep 4, 20241.27681.32141.27681.32141.3214350
Sep 3, 20241.24381.29401.24381.29401.294045
Sep 2, 20241.20921.21261.20921.21261.2126-
Aug 30, 20241.27401.31161.27401.27781.27782,200
Aug 29, 20241.17281.17281.17281.17281.1728-
Aug 28, 20241.19821.19821.16901.16901.16903,140
Aug 27, 20241.20001.20001.20001.20001.2000-
Aug 26, 20241.20001.20001.20001.20001.2000-
Aug 23, 20241.20001.20001.20001.20001.2000-
Aug 22, 20241.20001.20001.20001.20001.2000-
Aug 21, 20241.20001.22701.20001.22701.227020
Aug 20, 20241.20001.20001.20001.20001.2000-
Aug 19, 20241.20001.20021.20001.20021.2002161
Aug 16, 20241.19441.19441.19441.19441.1944-
Aug 15, 20241.17321.17321.17321.17321.1732-
Aug 14, 20241.16441.16441.16441.16441.1644-
Aug 13, 20241.16521.16521.16521.16521.1652-
Aug 12, 20241.16781.16781.16781.16781.1678-
Aug 9, 20241.16621.16621.16621.16621.1662-
Aug 8, 20241.14261.15501.14261.15501.15503,000
Aug 7, 20241.16521.16521.16521.16521.1652-
Aug 6, 20241.12521.12521.12521.12521.1252-
Aug 5, 20241.13681.13681.13681.13681.1368-
Aug 2, 20241.18601.21001.18601.21001.21001,200
Aug 1, 20241.24961.24961.24961.24961.2496-
Jul 31, 20241.24061.24061.24061.24061.2406-
Jul 30, 20241.20001.24341.20001.24341.24341,700
Jul 29, 20241.24441.28001.24441.24521.245214,318
Jul 26, 20241.28001.28001.28001.28001.2800800
Jul 25, 20241.28181.28181.28181.28181.2818-
Jul 24, 20241.28341.33481.28341.33481.3348800
Jul 23, 20241.39781.39781.36881.36881.368810,200
Jul 22, 20241.38641.41641.38641.40901.409050,000
Jul 19, 20241.38861.38881.38001.38001.3800100,000
Jul 18, 20241.35461.35461.35461.35461.3546-
Jul 17, 20241.39681.42001.39681.42001.42003,155
Jul 16, 20241.40101.40101.40101.40101.4010-
Jul 15, 20241.44801.44801.44801.44801.4480200
Jul 12, 20241.44381.46981.44381.46981.46981,644
Jul 11, 20241.42601.42601.42601.42601.4260-
Jul 10, 20241.48521.52221.48521.52221.52229,900
Jul 9, 20241.40981.40981.40981.40981.4098-
Jul 8, 20241.37381.37381.37381.37381.3738-
Jul 5, 20241.37861.37861.35941.35941.3594200
Jul 4, 20241.38041.38041.38041.38041.3804-
Jul 3, 20241.38161.39001.38161.39001.39001,907
Jul 2, 20241.38201.38201.38201.38201.3820-
Jul 1, 20241.40341.40341.40341.40341.4034-
Jun 28, 20241.41541.41541.41541.41541.4154-
Jun 27, 20241.43841.43841.43841.43841.4384-
Jun 26, 20241.46781.46781.46781.46781.4678-
Jun 25, 20241.45201.45201.45201.45201.4520-
Jun 24, 20241.40261.40281.40261.40281.40281,010
Jun 21, 20241.42501.42501.42501.42501.4250-
Jun 20, 20241.40181.40181.40081.40081.4008250
Jun 19, 20241.43241.43241.43241.43241.4324-
Jun 18, 20241.35081.39801.35081.37081.37083,285
Jun 17, 20241.32461.34961.32461.34961.34961,400
Jun 14, 20241.31881.35001.31881.35001.3500700
Jun 13, 20241.28381.28901.28381.28401.28407,970
Jun 12, 20241.32861.32861.32861.32861.3286-
Jun 11, 20241.33581.34201.33581.34201.34208,000
Jun 10, 20241.34801.34801.34801.34801.3480-
Jun 7, 20241.33921.33921.33921.33921.3392-
Jun 6, 20241.41121.41121.41121.41121.4112300
Jun 5, 20241.44521.44521.42381.42381.42386,465
Jun 4, 20241.43301.43301.40141.40141.40142,300
Jun 3, 20241.62101.62101.62101.62101.6210-
May 31, 20241.61841.61841.56081.56081.56082,000
May 30, 20241.62381.62381.62381.62381.6238-
May 29, 20241.57841.58161.56521.56521.5652749
May 28, 2024 0.0375 Dividend
May 28, 20241.55341.55461.54221.54221.54221,349
May 27, 20241.63261.63261.61121.61121.28113,000
May 24, 20241.60521.60521.60521.60521.2763-
May 23, 20241.61821.62481.61721.61721.28596,200
May 22, 20241.68801.68801.64521.64521.30814,560
May 21, 20241.64201.67921.64201.64441.30753,000
May 20, 20241.70501.73541.70501.70521.3558900
May 17, 20241.71781.71781.71781.71781.3658-
May 16, 20241.72961.72961.70761.72321.370117,150
May 15, 20241.65921.65921.65421.65421.31539,551
May 14, 20241.66521.69281.66521.68441.33937,800
May 13, 20241.55501.57501.55501.57501.25233,250
May 10, 20241.44261.45721.44261.45721.15861,000
May 9, 20241.46001.46001.45801.45801.159322,000
May 8, 20241.38981.38981.38981.38981.1051-
May 7, 20241.42541.44161.42001.42001.129131,100
May 6, 20241.38961.41661.38801.41661.12643,120
May 3, 20241.40141.40141.40141.40141.1143-
May 2, 20241.41241.42761.41241.42761.13516,128
Apr 30, 20241.40861.40861.40861.40861.1200-
Apr 29, 20241.41001.41001.40001.40001.11321,800
Apr 26, 20241.39461.39481.38561.38561.10175,100
Apr 25, 20241.39201.40661.39201.40661.1184333
Apr 24, 20241.29701.35781.29701.35781.079612,000
Apr 23, 20241.26221.26221.26221.26221.0036-
Apr 22, 20241.20921.20921.20421.20420.9575100
Apr 19, 20241.30301.30321.30301.30321.0362503
Apr 18, 20241.32261.32261.31121.31121.04264,000
Apr 17, 20241.28821.28821.28821.28821.0243-
Apr 16, 20241.30241.30241.30241.30241.0356-
Apr 15, 20241.36081.36081.35001.35001.0734100
Apr 12, 20241.33721.33721.33721.33721.0632-
Apr 11, 20241.33441.39801.33441.39801.111628,155

Related Tickers

GRU.F Geely Automobile Holdings Limited
1.7870
+2.94%
 
000270.KS Kia Corporation
82,000.00
-7.03%
 
AYRO Ayro, Inc.
0.4550
-4.03%
 
GELYF Geely Automobile Holdings Limited
1.8900
-1.56%
 
MZDAY Mazda Motor Corporation
2.6200
-0.38%
 
BY6.F BYD Company Limited
42.48
+6.22%
 
GOEV Canoo Inc.
0.3700
0.00%
 
NIU Niu Technologies
2.9100
-1.69%
 
9868.HK XPeng Inc.
75.950
+6.67%
 
0175.HK GEELY AUTO
15.880
+6.43%