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

Hamburg - Delayed Quote EUR

Guangdong Investment Ltd (GUG.HM)

Compare
0.6595
-0.0045
(-0.68%)
As of 8:01:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.65950.65950.65950.65950.6595-
Apr 14, 20250.66100.66400.66100.66400.6640-
Apr 11, 20250.67200.67200.65500.65500.6550-
Apr 10, 20250.70550.70550.68100.68100.6810-
Apr 9, 20250.67750.69300.67750.69300.6930-
Apr 8, 20250.67200.68050.67200.68050.6805-
Apr 7, 20250.65250.66650.65250.66650.6665-
Apr 4, 20250.67700.67800.67700.67800.6780-
Apr 3, 20250.68600.68600.67850.67850.6785-
Apr 2, 20250.67850.67850.67550.67550.6755-
Apr 1, 20250.68600.68650.68600.68650.6865-
Mar 31, 20250.66050.67250.66050.67250.6725-
Mar 28, 20250.69300.69300.66250.66250.6625-
Mar 27, 20250.68000.68000.66650.66650.6665-
Mar 26, 20250.69650.69650.68600.68600.6860-
Mar 25, 20250.65900.67550.65900.67550.6755-
Mar 24, 20250.73050.73050.71900.71900.7190-
Mar 21, 20250.71650.71650.71500.71500.7150-
Mar 20, 20250.74050.74050.73750.73750.7375-
Mar 19, 20250.72650.73300.72650.73300.7330-
Mar 18, 20250.72150.72250.72150.72250.7225-
Mar 17, 20250.73400.73400.72900.72900.7290-
Mar 14, 20250.71750.71750.70350.70350.7035-
Mar 13, 20250.72100.72100.71850.71850.7185-
Mar 12, 20250.71850.71850.71300.71300.7130-
Mar 11, 20250.71600.71600.70100.70100.7010-
Mar 10, 20250.70500.70500.70100.70100.7010-
Mar 7, 20250.70450.70450.69050.69050.6905-
Mar 6, 20250.70550.70550.70300.70300.7030-
Mar 5, 20250.74100.74100.71350.71350.7135-
Mar 4, 20250.71400.71400.69900.69900.6990-
Mar 3, 20250.71400.71400.70950.70950.7095-
Feb 28, 20250.71050.71050.70200.70200.7020-
Feb 27, 20250.71750.72350.71750.72350.7235-
Feb 26, 20250.71600.71600.71500.71500.7150-
Feb 25, 20250.71100.71250.71100.71250.7125-
Feb 24, 20250.71600.71600.71600.71600.7160-
Feb 21, 20250.71750.71750.71250.71250.7125-
Feb 20, 20250.72400.72400.71400.71400.7140-
Feb 19, 20250.72200.72250.72200.72250.7225-
Feb 18, 20250.73850.73850.73450.73450.7345-
Feb 17, 20250.73650.73650.73200.73200.7320-
Feb 14, 20250.69150.69250.69150.69250.6925-
Feb 13, 20250.69300.69300.68500.68500.6850-
Feb 12, 20250.69500.69500.69100.69100.6910-
Feb 11, 20250.70550.70550.68950.68950.6895-
Feb 10, 20250.70500.70500.69650.69650.6965-
Feb 7, 20250.69700.69700.68750.68750.6875-
Feb 6, 20250.70350.70350.69400.69400.6940-
Feb 5, 20250.71200.71200.69900.69900.6990-
Feb 4, 20250.72500.72500.71250.71250.7125-
Feb 3, 20250.73250.73250.71550.71550.7155-
Jan 31, 20250.71500.71500.69650.69650.6965-
Jan 30, 20250.71350.71350.69500.69500.6950-
Jan 29, 20250.71400.71400.69450.69450.6945-
Jan 28, 20250.71050.71050.69400.69400.6940-
Jan 27, 20250.71000.71000.69400.69400.6940-
Jan 24, 20250.70250.71750.70250.71750.7175-
Jan 23, 20250.70100.70100.69900.69900.6990-
Jan 22, 20250.70950.70950.69550.69550.6955-
Jan 21, 20250.71150.71700.71150.71700.7170-
Jan 20, 20250.69850.69850.68500.68500.6850-
Jan 17, 20250.70800.70800.70550.70550.7055-
Jan 16, 20250.72950.72950.71850.71850.7185-
Jan 15, 20250.73300.73300.71950.71950.7195-
Jan 14, 20250.73950.73950.72650.72650.7265-
Jan 13, 20250.75000.75000.73400.73400.7340-
Jan 10, 20250.73500.73500.71950.71950.7195-
Jan 9, 20250.70610.70610.69860.69860.6986-
Jan 8, 20250.72880.72880.71050.71050.7105-
Jan 7, 20250.72740.72740.71650.71650.7165-
Jan 6, 20250.74370.74370.74370.74370.7437-
Jan 3, 20250.78430.79220.78430.79220.7922-
Jan 2, 20250.80210.80210.79220.79220.7922-
Dec 30, 20240.78900.78900.78900.78900.7890-
Dec 27, 20240.78950.80000.78950.80000.8000-
Dec 23, 20240.75800.76600.75800.76600.7660-
Dec 20, 20240.77700.77700.75600.75600.7560-
Dec 19, 20240.77150.77150.76050.76050.7605-
Dec 18, 20240.77800.77800.75700.75700.7570-
Dec 17, 20240.76350.76350.74250.74250.7425-
Dec 16, 20240.77700.77700.75700.75700.7570-
Dec 13, 20240.76550.76550.75450.75450.7545-
Dec 12, 20240.73500.73550.73500.73550.7355-
Dec 11, 20240.69350.70150.69350.70150.7015-
Dec 10, 20240.66200.66200.66150.66150.6615-
Dec 9, 20240.59800.59850.59800.59850.5985-
Dec 6, 20240.59150.59150.58950.58950.5895-
Dec 5, 20240.58050.58050.58050.58050.5805-
Dec 4, 20240.58600.58650.58600.58650.5865-
Dec 3, 20240.58800.58800.58400.58400.5840-
Dec 2, 20240.57150.57400.57150.57400.5740-
Nov 29, 20240.56800.56950.56800.56950.5695-
Nov 28, 20240.57250.57250.56950.56950.5695-
Nov 27, 20240.54650.55300.54650.55300.5530-
Nov 26, 20240.54700.54750.54700.54750.5475-
Nov 25, 20240.54900.55200.54900.55200.5520-
Nov 22, 20240.54950.55300.54950.55300.5530-
Nov 21, 20240.56150.56300.56150.56300.5630-
Nov 20, 20240.56650.57150.56650.57150.5715-
Nov 19, 20240.56250.56250.56250.56250.5625-
Nov 18, 20240.56000.56100.56000.56100.5610-
Nov 15, 20240.55950.55950.55700.55700.5570-
Nov 14, 20240.55550.55650.55550.55650.5565-
Nov 13, 20240.56250.56800.56250.56800.5680-
Nov 12, 20240.56050.56700.56050.56700.5670-
Nov 11, 20240.56550.57050.56550.57050.5705-
Nov 8, 20240.57550.57800.57550.57800.5780-
Nov 7, 20240.58600.59050.58600.59050.5905-
Nov 6, 20240.57550.57550.57550.57550.5755-
Nov 5, 20240.57100.57550.57100.57550.5755-
Nov 4, 20240.57300.57750.57300.57750.5775-
Nov 1, 20240.56550.56900.56550.56900.5690-
Oct 31, 20240.56100.56100.54600.54600.5460-
Oct 30, 20240.56400.56950.56400.56950.5695-
Oct 29, 20240.58200.58300.58200.58300.5830-
Oct 28, 20240.58800.59150.58800.59150.5915-
Oct 25, 20240.57150.58550.57150.58550.5855-
Oct 24, 20240.59000.59100.59000.59100.5910-
Oct 23, 20240.60050.60050.59550.59550.5955-
Oct 22, 20240.58750.59050.58750.59050.5905-
Oct 21, 20240.58100.58400.58100.58400.5840-
Oct 18, 20240.58200.58750.58200.58750.5875-
Oct 17, 20240.57300.57300.56850.56850.5685-
Oct 16, 20240.57000.57100.57000.57100.5710-
Oct 15, 20240.57000.57000.56300.56300.5630-
Oct 14, 20240.58400.58400.57900.57900.5790-
Oct 11, 20240.58500.58500.57300.57300.5730-
Oct 10, 20240.58350.58550.58350.58550.5855-
Oct 9, 2024 0.0273 Dividend
Oct 9, 20240.56150.56150.54750.54750.5475-
Oct 8, 20240.64550.64550.61500.61500.3753-
Oct 7, 20240.68900.68900.68700.68700.4192-
Oct 4, 20240.65900.65900.65750.65750.4012-
Oct 3, 20240.64550.65350.64550.65350.3988-
Oct 2, 20240.65150.65150.64600.64600.3942-
Oct 1, 20240.57950.57950.56950.56950.3475-
Sep 30, 20240.58950.58950.57800.57800.3527-
Sep 27, 20240.57050.57850.57050.57850.3530-
Sep 26, 20240.53950.53950.52200.52200.3185-
Sep 25, 20240.52450.52600.52450.52600.3210-
Sep 24, 20240.52350.52350.50750.50750.3097-
Sep 23, 20240.51150.51900.51150.51900.3167-
Sep 20, 20240.50400.51650.50400.51650.3152-
Sep 19, 20240.50550.51150.50550.51150.3121-
Sep 18, 20240.50500.50750.50500.50750.3097-
Sep 17, 20240.50250.50750.50250.50750.3097-
Sep 16, 20240.49620.50150.49620.50150.3060-
Sep 13, 20240.49340.49700.49340.49700.3033-
Sep 12, 20240.49860.50050.49860.50050.3054-
Sep 11, 20240.48380.48940.48380.48940.2987-
Sep 10, 20240.49100.49520.49100.49520.3022-
Sep 9, 20240.49660.50200.49660.50200.3063-
Sep 6, 20240.49220.49260.49220.49260.3006-
Sep 5, 20240.49260.49840.49260.49840.3041-
Sep 4, 20240.49480.49900.49480.49900.3045-
Sep 3, 20240.49020.49440.49020.49440.3017-
Sep 2, 20240.49240.50000.49240.50000.3051-
Aug 30, 20240.49400.49400.49060.49060.2994-
Aug 29, 20240.49100.49940.49100.49940.3048-
Aug 28, 20240.44220.44220.44220.44220.2698-
Aug 27, 20240.43780.44740.43780.44740.2730-
Aug 26, 20240.41800.41800.41100.41100.2508-
Aug 23, 20240.40200.42160.40200.42160.2573-
Aug 22, 20240.41500.42100.41500.42100.2569-
Aug 21, 20240.42760.42760.42760.42760.2609-
Aug 20, 20240.42700.42700.42700.42700.2606-
Aug 19, 20240.43880.43880.43880.43880.2678-
Aug 16, 20240.43060.43060.43060.43060.2628-
Aug 15, 20240.42620.42620.42620.42620.2601-
Aug 14, 20240.42960.42960.42960.42960.2622-
Aug 13, 20240.44100.44100.44100.44100.2691-
Aug 12, 20240.48000.48000.48000.48000.2929-
Aug 9, 20240.45440.45440.45440.45440.2773-
Aug 8, 20240.44700.44700.44700.44700.2728-
Aug 7, 20240.45380.45380.45380.45380.2769-
Aug 6, 20240.43820.43820.43820.43820.2674-
Aug 5, 20240.43480.43480.43480.43480.2653-
Aug 2, 20240.44320.44320.44320.44320.2705-
Aug 1, 20240.46100.46100.46100.46100.2813-
Jul 31, 20240.45520.45520.45520.45520.2778-
Jul 30, 20240.45440.45440.45440.45440.2773-
Jul 29, 20240.45400.45400.45400.45400.2771-
Jul 26, 20240.45420.45420.45420.45420.2772-
Jul 25, 20240.45360.45360.45360.45360.2768-
Jul 24, 20240.46360.46360.46360.46360.2829-
Jul 23, 20240.46200.46200.46200.46200.2819-
Jul 22, 20240.45620.45620.45620.45620.2784-
Jul 19, 20240.45600.45600.45600.45600.2783-
Jul 18, 20240.46940.46940.46940.46940.2864-
Jul 17, 20240.46740.46740.46740.46740.2852-
Jul 16, 20240.45700.45700.45700.45700.2789-
Jul 15, 20240.46220.46220.46220.46220.2821-
Jul 12, 20240.48660.48660.48660.48660.2969-
Jul 11, 20240.48080.48080.48080.48080.2934-
Jul 10, 20240.48040.48040.48040.48040.2932-
Jul 9, 20240.49640.49640.49640.49640.3029-
Jul 8, 20240.48720.48720.48720.48720.2973-
Jul 5, 20240.49340.49340.49340.49340.3011-
Jul 4, 20240.50600.50600.50600.50600.3088-
Jul 3, 20240.48100.48100.48100.48100.2935-
Jul 2, 20240.50950.50950.50950.50950.3109-
Jul 1, 20240.56950.56950.56950.56950.34751,000
Jun 28, 20240.51800.51800.51800.51800.3161-
Jun 27, 20240.48760.48760.48760.48760.2976-
Jun 26, 2024 0.0140 Dividend
Jun 26, 20240.50500.50500.50500.50500.3082-
Jun 25, 20240.51900.51900.51900.51900.2415-
Jun 24, 20240.50950.50950.50950.50950.2371-
Jun 21, 20240.51000.51000.51000.51000.2373-
Jun 20, 20240.51450.51450.51450.51450.2394-
Jun 19, 20240.50000.50000.50000.50000.2326-
Jun 18, 20240.49800.49800.49800.49800.2317-
Jun 17, 20240.51650.51650.51650.51650.2403-
Jun 14, 20240.53600.53600.53600.53600.2494-
Jun 13, 20240.52300.52300.52300.52300.2433-
Jun 12, 20240.52700.52700.52700.52700.2452-
Jun 11, 20240.51900.51900.51900.51900.2415-
Jun 10, 20240.53350.53350.53350.53350.2482-
Jun 7, 20240.51950.51950.51950.51950.2417-
Jun 6, 20240.49520.49520.49520.49520.2304-
Jun 5, 20240.50150.50150.50150.50150.2333-
Jun 4, 20240.49260.49260.49260.49260.2292-
Jun 3, 20240.50900.50900.50900.50900.2368-
May 31, 20240.49700.49700.49700.49700.2312-
May 30, 20240.49800.49800.49800.49800.2317-
May 29, 20240.50200.50200.50200.50200.2336-
May 28, 20240.52300.52300.52300.52300.2433-
May 27, 20240.51650.51650.51650.51650.2403-
May 24, 20240.49000.49000.49000.49000.2280-
May 23, 20240.50600.50600.50600.50600.2354-
May 22, 20240.50650.50650.50650.50650.2357-
May 21, 20240.51300.51300.51300.51300.2387-
May 20, 20240.52850.52850.52850.52850.2459-
May 17, 20240.54500.54500.54500.54500.2536-
May 16, 20240.53950.53950.53950.53950.2510-
May 15, 20240.52850.52850.52850.52850.2459-
May 14, 20240.53300.53300.53300.53300.2480-
May 13, 20240.53700.53700.53700.53700.2498-
May 10, 20240.51450.51450.51450.51450.2394-
May 9, 20240.48720.48720.48720.48720.2267-
May 8, 20240.47640.47640.47640.47640.2217-
May 7, 20240.49560.49560.49560.49560.2306-
May 6, 20240.48980.48980.48980.48980.2279-
May 3, 20240.49140.49140.49140.49140.2286-
May 2, 20240.47880.47880.47880.47880.2228-
Apr 30, 20240.45260.45260.45260.45260.2106-
Apr 29, 20240.46240.46240.46240.46240.2151-
Apr 26, 20240.43000.43000.43000.43000.2001-
Apr 25, 20240.41980.41980.41980.41980.1953-
Apr 24, 20240.38900.38900.38900.38900.1810-
Apr 23, 20240.38480.38480.38480.38480.1790-
Apr 22, 20240.38520.38520.38520.38520.1792-
Apr 19, 20240.39200.39200.39200.39200.1824-
Apr 18, 20240.40080.40080.40080.40080.1865-
Apr 17, 20240.40100.40100.40100.40100.1866-
Apr 16, 20240.40700.40700.40700.40700.1894-
Apr 15, 20240.40400.40400.40400.40400.1880-