Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Great Wall Motor Company Limited (GRV.VI)

Compare
1.8106
+0.2050
+(12.77%)
At close: 5:32:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.65001.81961.65001.81061.8106500
Mar 11, 20251.61861.61861.60561.60561.6056-
Mar 10, 20251.58401.58401.55661.55661.5566-
Mar 7, 20251.58201.58201.57101.57101.5710-
Mar 6, 20251.55761.56761.55761.56601.5660-
Mar 5, 20251.53061.53161.52001.52001.5200-
Mar 4, 20251.52161.54001.52161.52601.5260-
Mar 3, 20251.59661.59661.57661.58361.5836-
Feb 28, 20251.59361.61301.59361.61301.6130-
Feb 27, 20251.68301.68301.67861.67961.6796-
Feb 26, 20251.55801.55961.55801.55861.5586-
Feb 25, 20251.55601.55601.55361.55361.5536-
Feb 24, 20251.53561.53961.52501.52501.5250-
Feb 21, 20251.49101.49701.49101.49401.4940-
Feb 20, 20251.48801.50301.48801.49661.4966-
Feb 19, 20251.54701.55381.54101.54701.5470-
Feb 18, 20251.54981.54981.53001.53001.5300-
Feb 17, 20251.51761.52461.50561.52461.5246-
Feb 14, 20251.55261.55261.53301.53301.5330-
Feb 13, 20251.44861.45601.44861.45601.4560-
Feb 12, 20251.51601.51961.51601.51901.5190-
Feb 11, 20251.50401.51101.50401.51061.5106-
Feb 10, 20251.60761.61461.60001.60661.6066-
Feb 7, 20251.60861.60861.60701.60701.6070-
Feb 6, 20251.53361.53821.52801.52801.5280-
Feb 5, 20251.49061.49661.47301.47301.4730-
Feb 4, 20251.56201.57261.55701.57261.5726-
Feb 3, 20251.54261.54601.52901.53561.5356-
Jan 31, 20251.57001.57961.56501.56501.5650-
Jan 30, 20251.56661.56801.56361.56461.5646-
Jan 29, 20251.57301.57761.56661.56661.5666-
Jan 28, 20251.55161.57061.55161.57061.5706-
Jan 27, 20251.55061.55401.54761.55401.5540-
Jan 24, 20251.53501.53961.53461.53461.5346-
Jan 23, 20251.57861.58201.57461.58101.5810-
Jan 22, 20251.56461.57261.56461.57261.5726-
Jan 21, 20251.62501.62981.61561.61561.6156-
Jan 20, 20251.61761.62361.61561.61901.6190-
Jan 17, 20251.63101.63261.62901.63261.6326-
Jan 16, 20251.61001.61901.61001.61161.6116-
Jan 15, 20251.61101.61561.61101.61561.6156-
Jan 14, 20251.66201.67501.65761.65761.6576-
Jan 13, 20251.60561.61121.59661.60401.6040-
Jan 10, 20251.59701.59701.56801.56801.5680-
Jan 9, 20251.59201.59701.59161.59701.5970-
Jan 8, 20251.55501.56001.55361.55961.5596-
Jan 7, 20251.57501.59101.57501.58001.5800-
Jan 6, 20251.62601.62781.62101.62781.6278-
Jan 3, 20251.64701.65101.64701.64861.6486-
Jan 2, 20251.60401.62561.60401.62561.6256-
Dec 30, 20241.63361.63361.61461.61461.6146-
Dec 27, 20241.64461.64861.63401.63701.6370-
Dec 23, 20241.67301.67861.67261.67261.6726-
Dec 20, 20241.72601.72761.71001.71001.7100-
Dec 19, 20241.72461.72461.71501.71501.7150-
Dec 18, 20241.72401.72461.72201.72401.7240-
Dec 17, 20241.72461.72701.72361.72361.7236-
Dec 16, 20241.66801.67061.66401.67061.6706-
Dec 13, 20241.66401.66801.66101.66101.6610-
Dec 12, 20241.69501.71321.69501.69701.6970-
Dec 11, 20241.65501.66001.65501.65601.6560-
Dec 10, 20241.66861.66861.65761.65761.6576-
Dec 9, 20241.65301.65561.65001.65561.6556-
Dec 6, 20241.60701.60761.59801.59801.5980-
Dec 5, 20241.56401.56661.56161.56461.5646-
Dec 4, 20241.61001.61101.60861.61101.6110-
Dec 3, 20241.64701.65001.64701.64961.6496-
Dec 2, 20241.57801.58101.57601.57901.5790-
Nov 29, 20241.51961.52761.51961.52761.5276-
Nov 28, 20241.53901.53901.52801.53061.5306-
Nov 27, 20241.58301.58301.55661.55661.5566-
Nov 26, 20241.51501.51501.51101.51401.5140-
Nov 25, 20241.54301.54801.53561.54801.5480-
Nov 22, 20241.53101.54661.53101.54661.5466-
Nov 21, 20241.58861.59261.58801.59261.5926-
Nov 20, 20241.59561.59801.59301.59301.5930-
Nov 19, 20241.65401.65401.64761.65261.6526-
Nov 18, 20241.63301.64801.63301.64561.6456-
Nov 15, 20241.64461.64461.61501.61501.6150-
Nov 14, 20241.61901.61901.60561.60561.6056-
Nov 13, 20241.63801.66101.63361.66101.6610-
Nov 12, 20241.62401.63761.62161.62161.6216-
Nov 11, 20241.64501.66201.64501.65801.6580-
Nov 8, 20241.59301.59981.58301.59601.5960-
Nov 7, 20241.60601.62561.60441.62561.6256-
Nov 6, 20241.55161.56521.54461.54461.5446-
Nov 5, 20241.57801.57861.56861.57861.5786-
Nov 4, 20241.54601.54601.53201.53201.5320-
Nov 1, 20241.48901.51101.48901.51101.5110-
Oct 31, 20241.47161.47361.44861.44861.4486-
Oct 30, 20241.52261.52901.52061.52901.5290-
Oct 29, 20241.57361.58901.57361.58901.5890-
Oct 28, 20241.61061.61701.61061.61201.6120-
Oct 25, 20241.68461.71961.68461.71961.7196-
Oct 24, 20241.65501.65501.63301.63301.6330-
Oct 23, 20241.64961.65821.64761.65061.6506-
Oct 22, 20241.62061.62801.62001.62461.6246-
Oct 21, 20241.56361.56361.56001.56061.5606-
Oct 18, 20241.59701.63001.59461.59461.5946-
Oct 17, 20241.54261.56341.54261.55061.5506-
Oct 16, 20241.62901.64701.62901.64701.6470-
Oct 15, 20241.64601.64601.64061.64301.6430-
Oct 14, 20241.79301.79301.77161.77161.7716-
Oct 11, 20241.81661.81661.81001.81001.8100-
Oct 10, 20241.81901.82401.81901.82361.8236-
Oct 9, 20241.74261.75401.73961.75401.7540-
Oct 8, 20241.85061.85061.80461.82101.8210-
Oct 7, 20241.95601.97461.95601.96661.9666-
Oct 4, 20241.86661.87361.85661.85661.8566-
Oct 3, 20241.81501.81501.77601.77601.7760-
Oct 2, 20241.80901.83401.80901.81061.8106-
Oct 1, 20241.66501.67301.65261.65261.6526-
Sep 30, 20241.67901.67901.64661.64661.6466-
Sep 27, 20241.59501.62861.59501.62061.6206-
Sep 26, 20241.53061.56601.53061.54801.5480-
Sep 25, 20241.42861.44461.42861.44461.4446-
Sep 24, 20241.40801.41561.40301.41561.4156-
Sep 23, 20241.36401.37761.36401.37761.3776-
Sep 20, 20241.35101.36821.35101.35361.3536-
Sep 19, 20241.35001.35701.35001.35301.3530-
Sep 18, 20241.27901.28061.27001.27001.2700-
Sep 17, 20241.27661.29661.27661.29661.2966-
Sep 16, 20241.26301.28361.26301.27061.2706-
Sep 13, 20241.26761.27061.26761.27061.2706-
Sep 12, 20241.27501.27661.27201.27201.2720-
Sep 11, 20241.27901.27901.27561.27601.2760-
Sep 10, 20241.28301.28301.28001.28001.2800-
Sep 9, 20241.28901.29841.28901.29361.2936-
Sep 6, 20241.31561.31961.31561.31961.3196-
Sep 5, 20241.31761.32561.31761.32401.3240-
Sep 4, 20241.29861.31001.29861.30701.3070-
Sep 3, 20241.26801.27761.26801.27401.2740-
Sep 2, 20241.22261.23161.22261.23061.2306-
Aug 30, 20241.29601.29961.29501.29861.2986-
Aug 29, 20241.20781.20861.20461.20861.2086-
Aug 28, 20241.18401.19061.18401.18961.1896-
Aug 27, 20241.21561.22981.21561.21801.2180-
Aug 26, 20241.21261.21861.20901.20961.2096-
Aug 23, 20241.21241.21821.20861.20861.2086-
Aug 22, 20241.21081.21401.21081.21401.2140-
Aug 21, 20241.20361.22401.20361.22161.2216-
Aug 20, 20241.20501.21461.20261.20261.2026-
Aug 19, 20241.22161.22981.21701.21701.2170-
Aug 16, 20241.21201.22641.21201.21661.2166-
Aug 15, 20241.19061.20301.19061.20001.2000-
Aug 14, 20241.17961.18901.17961.18761.1876-
Aug 13, 20241.18661.19601.18661.19601.1960-
Aug 12, 20241.19001.19321.18361.18361.1836-
Aug 9, 20241.18801.19961.18061.19961.1996-
Aug 8, 20241.16901.18261.16901.18261.1826-
Aug 7, 20241.18501.19901.18501.19901.1990-
Aug 6, 20241.14561.14961.14561.14961.1496-
Aug 5, 20241.17781.17781.16761.16761.1676-
Aug 2, 20241.21161.22101.19901.19901.1990-
Aug 1, 20241.27101.28721.27101.27301.2730-
Jul 31, 20241.27521.27521.25401.25401.2540-
Jul 30, 20241.23301.23301.22301.23301.2330-
Jul 29, 20241.26961.26961.25961.25961.2596-
Jul 26, 20241.28861.32661.28861.32661.3266-
Jul 25, 20241.28561.30821.28561.30461.3046-
Jul 24, 20241.30301.32981.30301.31501.3150-
Jul 23, 20241.39181.39181.38701.38861.3886-
Jul 22, 20241.42641.42641.39861.39861.3986-
Jul 19, 20241.41061.41061.40301.40301.4030-
Jul 18, 20241.39741.39741.38101.38101.3810-
Jul 17, 20241.41101.41101.39661.39861.3986-
Jul 16, 20241.41961.42161.41861.42161.4216-
Jul 15, 20241.43401.43401.42361.42361.4236-
Jul 12, 20241.47241.47241.46061.46061.4606-
Jul 11, 20241.45061.45061.44461.45061.4506-
Jul 10, 20241.50201.52701.49501.52701.5270-
Jul 9, 20241.45161.46121.44561.44561.4456-
Jul 8, 20241.40161.41101.40161.40301.4030-
Jul 5, 20241.39701.39701.37561.37561.3756-
Jul 4, 20241.40501.40501.40201.40201.4020-
Jul 3, 20241.40261.40261.38201.38201.3820-
Jul 2, 20241.40761.40761.39101.39101.3910-
Jul 1, 20241.42401.42401.42401.42401.4240-
Jun 28, 20241.42701.42701.42461.42461.4246-
Jun 27, 20241.45501.45501.44801.44801.4480-
Jun 26, 20241.50261.50261.48301.48301.4830-
Jun 25, 20241.47661.48401.47661.48401.4840-
Jun 24, 20241.41561.42661.41561.42661.4266-
Jun 21, 20241.45861.45861.44501.44501.4450-
Jun 20, 20241.42661.42661.41661.41661.4166-
Jun 19, 20241.45501.45501.45501.45501.4550-
Jun 18, 20241.37501.38161.37501.38161.3816-
Jun 17, 20241.34161.34161.33601.33601.3360-
Jun 14, 20241.33361.33461.33361.33461.3346-
Jun 13, 20241.32101.32101.30401.30401.3040-
Jun 12, 20241.35101.35101.32161.32161.3216-
Jun 11, 20241.34301.35801.34301.35801.3580-
Jun 10, 20241.36861.36861.36501.36501.3650-
Jun 7, 20241.35501.36301.35501.36301.3630-
Jun 6, 20241.42561.42561.42161.42161.4216-
Jun 5, 20241.44061.44701.44061.44701.4470-
Jun 4, 20241.43201.43201.42561.42561.4256-
Jun 3, 20241.60261.60261.59361.59361.5936-
May 31, 20241.62021.62021.58661.58661.5866-
May 30, 20241.63361.63361.61301.61301.6130-
May 29, 2024 0.0389 Dividend
May 29, 20241.59701.59701.57661.57661.5766-
May 28, 20241.57161.57161.57061.57061.2405-
May 27, 20241.65161.65161.62201.62201.2811-
May 24, 20241.60561.61361.60561.61361.2745-
May 23, 20241.63061.63601.63061.63601.2921-
May 22, 20241.67541.67541.66901.66901.3182-
May 21, 20241.65561.66661.65561.66661.3163-
May 20, 20241.72661.72661.72661.72661.3637-
May 17, 20241.76021.76021.75141.75201.38381,100
May 16, 20241.70901.71461.70901.71461.3542-
May 15, 20241.66361.66361.66361.66361.3139-
May 14, 20241.67361.67361.67361.67361.3218-
May 13, 20241.56661.57301.56661.57301.2424-
May 10, 20241.48561.48561.47801.47801.1674-
May 9, 20241.46001.46001.46001.46001.1531-
May 8, 20241.41521.41521.39201.39201.0994-
May 7, 20241.43461.43461.43261.43261.1315-
May 6, 20241.40461.40561.40461.40561.1102-
May 3, 20241.43161.43161.41201.41201.1152-
May 2, 20241.42501.42501.41801.41801.1200-
Apr 30, 20241.42641.42641.41401.41401.1168-
Apr 29, 20241.38061.38561.38061.38561.0944-
Apr 26, 20241.38301.38301.37261.37261.0841-
Apr 25, 20241.41241.41241.40661.40661.1110-
Apr 24, 20241.32461.36801.32461.36801.0805-
Apr 23, 20241.29101.29101.28561.28561.0154-
Apr 22, 20241.22561.23061.22561.23060.9720-
Apr 19, 20241.32241.32241.32241.32241.0445-
Apr 18, 20241.32761.32761.31601.31601.0394-
Apr 17, 20241.31861.31861.30901.30901.0339-
Apr 16, 20241.31261.31261.30701.30701.0323-
Apr 15, 20241.37001.37261.37001.37261.0841-
Apr 12, 20241.35541.35541.35201.35201.0678-
Apr 11, 20241.37861.37861.37861.37861.0888-
Apr 10, 20241.35261.35261.29601.29601.0236-
Apr 9, 20241.24461.24461.23961.23960.9791-
Apr 8, 20241.14301.14761.14301.14760.9064-
Apr 5, 20241.08561.08561.08161.08160.8543-
Apr 4, 20241.09981.09981.09201.09200.8625-
Apr 3, 20241.09501.09801.09501.09800.8672-
Apr 2, 20241.09061.09061.09061.09060.8614-
Mar 28, 20241.03421.03421.02301.02300.8080-
Mar 27, 20241.02901.02901.02261.02260.8077-
Mar 26, 20241.02561.02861.02561.02860.8124-
Mar 25, 20241.03101.03101.02501.02500.8096-
Mar 22, 20241.05761.05761.05761.05760.8353-
Mar 21, 20241.08181.08181.07601.07600.8498-
Mar 20, 20241.07501.07761.07501.07760.8511-
Mar 19, 20241.08761.08861.08761.08860.8598-
Mar 18, 20241.11201.11201.11161.11160.8780-
Mar 15, 20241.10301.10301.09801.09800.8672-
Mar 14, 20241.11381.11381.09801.09800.8672-
Mar 13, 20241.09461.09461.09261.09260.8630-
Mar 12, 20241.08761.08761.07801.07800.8514-

Related Tickers

8TI.DE Stellantis N.V.
11.26
-0.51%
 
0175.HK GEELY AUTO
17.520
+1.62%
 
BYDDY BYD Company Limited
92.15
+2.32%
 
GM General Motors Company
47.73
-1.15%
 
F Ford Motor Company
9.59
-1.08%
 
TSLA Tesla, Inc.
249.25
+8.10%