XETRA - Delayed Quote EUR

Grand City Properties S.A. (GYC.DE)

11.20

+0.02

+(0.18%)

At close: May 20 at 5:35:19 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	11.18	11.28	10.96	11.20	11.20	106,661
May 19, 2025	11.18	11.22	10.94	11.18	11.18	100,697
May 16, 2025	10.50	10.50	10.50	10.50	10.50	-
May 15, 2025	10.32	10.72	10.32	10.50	10.50	179,854
May 14, 2025	10.50	10.50	10.50	10.50	10.50	-
May 13, 2025	10.82	10.82	10.42	10.50	10.50	124,590
May 12, 2025	11.00	11.00	10.54	10.78	10.78	80,092
May 9, 2025	10.70	10.98	10.70	10.98	10.98	80,175
May 8, 2025	10.98	10.98	10.72	10.74	10.74	88,230
May 7, 2025	10.70	10.88	10.60	10.86	10.86	215,884
May 6, 2025	10.62	10.74	10.52	10.70	10.70	90,484
May 5, 2025	10.60	10.72	10.56	10.72	10.72	82,513
May 2, 2025	10.56	10.66	10.46	10.56	10.56	87,552
Apr 30, 2025	10.52	10.56	10.42	10.50	10.50	105,312
Apr 29, 2025	10.46	10.46	10.46	10.46	10.46	-
Apr 28, 2025	10.64	10.64	10.46	10.46	10.46	56,975
Apr 25, 2025	10.68	10.78	10.52	10.54	10.54	93,808
Apr 24, 2025	10.44	10.74	10.44	10.66	10.66	79,707
Apr 23, 2025	10.46	10.72	10.40	10.44	10.44	65,258
Apr 22, 2025	10.52	10.72	10.48	10.58	10.58	78,782
Apr 17, 2025	10.64	10.66	10.36	10.50	10.50	-
Apr 16, 2025	10.72	10.78	10.58	10.64	10.64	-
Apr 15, 2025	10.28	10.28	10.28	10.28	10.28	-
Apr 14, 2025	10.00	10.32	9.99	10.28	10.28	92,967
Apr 11, 2025	9.67	10.04	9.56	9.95	9.95	-
Apr 10, 2025	9.71	9.80	9.56	9.56	9.56	145,638
Apr 9, 2025	9.60	9.60	9.04	9.30	9.30	636,012
Apr 8, 2025	9.76	9.90	9.65	9.79	9.79	137,512
Apr 7, 2025	9.44	10.12	9.17	9.70	9.70	287,679
Apr 4, 2025	10.01	10.26	9.77	9.85	9.85	346,847
Apr 3, 2025	9.66	10.45	9.66	10.29	10.29	175,606
Apr 2, 2025	9.87	9.90	9.76	9.81	9.81	124,694
Apr 1, 2025	9.96	9.97	9.85	9.93	9.93	113,745
Mar 31, 2025	9.90	9.94	9.76	9.89	9.89	129,495
Mar 28, 2025	9.80	9.98	9.79	9.90	9.90	188,823
Mar 27, 2025	9.69	9.92	9.66	9.77	9.77	201,056
Mar 26, 2025	9.62	9.69	9.32	9.66	9.66	467,887
Mar 25, 2025	9.37	9.57	9.32	9.32	9.32	457,933
Mar 24, 2025	9.50	9.50	9.50	9.50	9.50	-
Mar 21, 2025	9.53	9.59	9.44	9.50	9.50	171,095
Mar 20, 2025	9.56	9.62	9.47	9.58	9.58	95,610
Mar 19, 2025	9.56	9.69	9.28	9.52	9.52	461,155
Mar 18, 2025	9.50	9.65	9.43	9.48	9.48	344,191
Mar 17, 2025	9.59	9.59	9.59	9.59	9.59	-
Mar 14, 2025	9.27	9.60	9.26	9.59	9.59	179,408
Mar 13, 2025	9.42	9.53	9.26	9.32	9.32	257,071
Mar 12, 2025	9.60	9.73	9.47	9.51	9.51	337,364
Mar 11, 2025	9.68	9.69	9.48	9.51	9.51	301,490
Mar 10, 2025	9.83	9.89	9.65	9.65	9.65	159,872
Mar 7, 2025	9.85	9.89	9.68	9.73	9.73	294,435
Mar 6, 2025	10.07	10.25	9.74	9.74	9.74	462,897
Mar 5, 2025	10.74	10.98	10.25	10.26	10.26	203,762
Mar 4, 2025	10.80	10.91	10.75	10.81	10.81	96,031
Mar 3, 2025	10.92	10.95	10.72	10.89	10.89	111,721
Feb 28, 2025	11.01	11.07	10.91	10.94	10.94	175,229
Feb 27, 2025	10.88	11.14	10.83	11.14	11.14	82,051
Feb 26, 2025	10.88	11.04	10.86	10.95	10.95	104,962
Feb 25, 2025	10.85	11.01	10.82	10.85	10.85	96,855
Feb 24, 2025	10.67	10.98	10.67	10.92	10.92	86,772
Feb 21, 2025	10.71	10.71	10.56	10.60	10.60	64,781
Feb 20, 2025	10.71	10.72	10.58	10.60	10.60	73,075
Feb 19, 2025	10.65	10.76	10.55	10.62	10.62	117,669
Feb 18, 2025	10.62	10.62	10.62	10.62	10.62	-
Feb 17, 2025	10.76	10.76	10.62	10.62	10.62	92,941
Feb 14, 2025	10.69	10.93	10.64	10.79	10.79	91,430
Feb 13, 2025	10.73	10.77	10.62	10.69	10.69	88,985
Feb 12, 2025	10.81	11.03	10.60	10.62	10.62	114,658
Feb 11, 2025	11.00	11.00	10.80	10.81	10.81	141,079
Feb 10, 2025	11.00	11.00	11.00	11.00	11.00	-
Feb 7, 2025	11.25	11.34	10.94	11.00	11.00	89,725
Feb 6, 2025	11.21	11.25	11.08	11.25	11.25	104,123
Feb 5, 2025	10.90	11.20	10.90	11.20	11.20	112,326
Feb 4, 2025	10.73	10.90	10.48	10.88	10.88	123,623
Feb 3, 2025	10.99	11.01	10.85	10.91	10.91	147,648
Jan 31, 2025	11.15	11.20	10.99	11.14	11.14	97,260
Jan 30, 2025	11.00	11.25	10.90	11.12	11.12	182,943
Jan 29, 2025	10.81	10.85	10.71	10.80	10.80	100,445
Jan 28, 2025	10.58	10.81	10.51	10.79	10.79	131,377
Jan 27, 2025	10.21	10.74	10.08	10.65	10.65	166,404
Jan 24, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 23, 2025	10.48	10.54	10.41	10.51	10.51	159,322
Jan 22, 2025	10.70	10.70	10.43	10.45	10.45	79,425
Jan 21, 2025	10.69	10.69	10.69	10.69	10.69	-
Jan 20, 2025	10.69	10.69	10.69	10.69	10.69	-
Jan 17, 2025	10.69	10.69	10.69	10.69	10.69	-
Jan 16, 2025	10.59	10.69	10.42	10.69	10.69	162,055
Jan 15, 2025	10.39	10.80	10.39	10.59	10.59	212,210
Jan 14, 2025	10.39	10.56	10.27	10.34	10.34	251,409
Jan 13, 2025	10.76	10.83	10.51	10.60	10.60	288,778
Jan 10, 2025	11.09	11.09	10.83	10.88	10.88	160,325
Jan 9, 2025	11.14	11.20	11.05	11.07	11.07	137,206
Jan 8, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 7, 2025	11.42	11.59	11.23	11.25	11.25	162,070
Jan 6, 2025	11.50	11.55	11.10	11.18	11.18	115,478
Jan 3, 2025	11.63	11.74	11.48	11.54	11.54	111,380
Jan 2, 2025	11.73	11.77	11.46	11.59	11.59	129,335
Dec 30, 2024	11.48	11.48	11.48	11.48	11.48	-
Dec 27, 2024	11.44	11.54	11.35	11.48	11.48	102,739
Dec 23, 2024	11.38	11.55	11.38	11.48	11.48	127,161
Dec 20, 2024	11.32	11.54	11.23	11.44	11.44	323,723
Dec 19, 2024	11.44	11.48	11.24	11.28	11.28	250,867
Dec 18, 2024	11.58	11.71	11.47	11.51	11.51	315,100
Dec 17, 2024	11.42	11.56	11.39	11.46	11.46	224,895
Dec 16, 2024	11.69	11.69	11.43	11.50	11.50	148,492
Dec 13, 2024	12.00	12.03	11.65	11.65	11.65	173,406
Dec 12, 2024	12.18	12.30	11.98	12.06	12.06	182,715
Dec 11, 2024	11.83	12.43	11.83	12.10	12.10	421,032
Dec 10, 2024	11.79	11.79	11.79	11.79	11.79	-
Dec 9, 2024	12.29	12.29	11.79	11.79	11.79	133,410
Dec 6, 2024	12.21	12.49	12.16	12.24	12.24	176,225
Dec 5, 2024	12.30	12.36	12.19	12.21	12.21	302,442
Dec 4, 2024	12.25	12.40	12.19	12.30	12.30	160,127
Dec 3, 2024	12.29	12.29	12.07	12.24	12.24	301,561
Dec 2, 2024	12.56	12.57	12.19	12.26	12.26	108,856
Nov 29, 2024	12.33	12.68	12.33	12.50	12.50	138,339
Nov 28, 2024	12.41	12.41	12.41	12.41	12.41	-
Nov 27, 2024	12.18	12.54	12.18	12.41	12.41	182,421
Nov 26, 2024	12.20	12.22	12.06	12.18	12.18	81,998
Nov 25, 2024	12.06	12.06	12.06	12.06	12.06	-
Nov 22, 2024	11.82	12.06	11.68	12.06	12.06	386,682
Nov 21, 2024	11.67	11.71	11.57	11.62	11.62	79,832
Nov 20, 2024	11.70	11.84	11.64	11.69	11.69	83,454
Nov 19, 2024	11.64	11.83	11.48	11.63	11.63	178,935
Nov 18, 2024	12.06	12.06	12.06	12.06	12.06	-
Nov 15, 2024	12.06	12.06	12.06	12.06	12.06	-
Nov 14, 2024	12.45	12.45	11.67	12.06	12.06	196,646
Nov 13, 2024	12.15	12.25	11.98	12.08	12.08	113,496
Nov 12, 2024	12.28	12.30	12.02	12.19	12.19	120,323
Nov 11, 2024	12.41	12.48	12.28	12.34	12.34	60,371
Nov 8, 2024	12.00	12.38	12.00	12.37	12.37	78,239
Nov 7, 2024	11.96	12.14	11.94	12.03	12.03	88,516
Nov 6, 2024	12.15	12.35	11.84	11.86	11.86	115,673
Nov 5, 2024	11.92	12.12	11.88	12.10	12.10	61,376
Nov 4, 2024	12.28	12.43	11.96	11.96	11.96	151,179
Nov 1, 2024	12.17	12.42	12.17	12.35	12.35	82,083
Oct 31, 2024	12.27	12.32	12.11	12.16	12.16	144,548
Oct 30, 2024	12.47	12.56	12.26	12.32	12.32	123,443
Oct 29, 2024	12.59	12.60	12.39	12.47	12.47	80,307
Oct 28, 2024	12.41	12.54	12.38	12.49	12.49	76,209
Oct 25, 2024	12.57	12.75	12.46	12.51	12.51	113,127
Oct 24, 2024	12.60	12.78	12.56	12.61	12.61	74,086
Oct 23, 2024	12.61	12.77	12.52	12.61	12.61	112,233
Oct 22, 2024	12.71	12.78	12.44	12.63	12.63	82,586
Oct 21, 2024	13.06	13.12	12.69	12.69	12.69	103,816
Oct 18, 2024	13.20	13.20	12.92	13.12	13.12	83,300
Oct 17, 2024	13.25	13.27	13.09	13.12	13.12	165,159
Oct 16, 2024	13.07	13.29	13.02	13.23	13.23	102,287
Oct 15, 2024	12.99	13.07	12.90	12.99	12.99	107,830
Oct 14, 2024	12.87	13.04	12.83	12.98	12.98	71,247
Oct 11, 2024	12.58	13.03	12.58	13.03	13.03	103,289
Oct 10, 2024	12.78	12.80	12.66	12.67	12.67	118,485
Oct 9, 2024	12.64	12.81	12.64	12.76	12.76	47,607
Oct 8, 2024	12.61	12.61	12.61	12.61	12.61	-
Oct 7, 2024	12.90	12.93	12.61	12.61	12.61	140,601
Oct 4, 2024	13.05	13.16	12.88	12.94	12.94	86,511
Oct 3, 2024	13.18	13.28	12.94	12.98	12.98	151,538
Oct 2, 2024	13.25	13.30	12.98	13.24	13.24	130,385
Oct 1, 2024	12.75	13.35	12.73	13.18	13.18	239,693
Sep 30, 2024	12.86	12.91	12.64	12.64	12.64	307,936
Sep 27, 2024	12.85	13.15	12.82	12.95	12.95	166,359
Sep 26, 2024	12.72	12.99	12.67	12.85	12.85	187,129
Sep 25, 2024	12.80	12.80	12.55	12.60	12.60	137,548
Sep 24, 2024	12.72	12.80	12.60	12.67	12.67	131,291
Sep 23, 2024	12.38	12.80	12.38	12.69	12.69	170,043
Sep 20, 2024	12.62	12.69	12.27	12.29	12.29	-
Sep 19, 2024	12.59	12.78	12.48	12.58	12.58	185,599
Sep 18, 2024	12.72	12.72	12.36	12.48	12.48	216,145
Sep 17, 2024	12.87	12.91	12.55	12.73	12.73	299,441
Sep 16, 2024	13.05	13.18	12.77	12.88	12.88	120,553
Sep 13, 2024	12.76	12.76	12.76	12.76	12.76	-
Sep 12, 2024	12.78	12.91	12.73	12.76	12.76	85,790
Sep 11, 2024	13.00	13.09	12.67	12.69	12.69	185,098
Sep 10, 2024	12.65	12.98	12.65	12.98	12.98	355,745
Sep 9, 2024	12.64	12.79	12.55	12.61	12.61	80,715
Sep 6, 2024	12.81	12.85	12.50	12.73	12.73	106,278
Sep 5, 2024	12.34	13.00	12.34	12.82	12.82	126,136
Sep 4, 2024	12.14	12.39	12.09	12.39	12.39	140,674
Sep 3, 2024	12.41	12.41	12.04	12.14	12.14	52,625
Sep 2, 2024	12.44	12.48	12.32	12.37	12.37	42,485
Aug 30, 2024	12.59	12.75	12.40	12.43	12.43	195,825
Aug 29, 2024	12.79	12.87	12.51	12.51	12.51	99,570
Aug 28, 2024	12.53	12.72	12.48	12.72	12.72	111,191
Aug 27, 2024	12.56	12.56	12.20	12.55	12.55	106,109
Aug 26, 2024	12.46	12.53	12.38	12.45	12.45	52,041
Aug 23, 2024	12.07	12.53	12.07	12.38	12.38	90,273
Aug 22, 2024	11.80	12.07	11.76	12.05	12.05	117,620
Aug 21, 2024	11.70	11.84	11.70	11.80	11.80	64,348
Aug 20, 2024	11.80	11.95	11.70	11.72	11.72	150,283
Aug 19, 2024	11.71	11.88	11.63	11.80	11.80	35,830
Aug 16, 2024	11.77	11.77	11.51	11.60	11.60	68,391
Aug 15, 2024	11.68	11.74	11.54	11.67	11.67	54,077
Aug 14, 2024	11.83	12.09	11.52	11.75	11.75	123,504
Aug 13, 2024	11.46	11.85	11.46	11.76	11.76	99,528
Aug 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 9, 2024	11.24	11.67	11.15	11.60	11.60	106,182
Aug 8, 2024	11.01	11.13	10.88	11.11	11.11	65,689
Aug 7, 2024	11.09	11.25	10.95	11.24	11.24	59,026
Aug 6, 2024	10.74	10.96	10.56	10.92	10.92	86,466
Aug 5, 2024	10.49	10.90	10.47	10.73	10.73	166,595
Aug 2, 2024	11.00	11.15	10.75	11.08	11.08	137,177
Aug 1, 2024	11.04	11.20	10.94	10.94	10.94	53,097
Jul 31, 2024	11.02	11.34	10.88	10.90	10.90	132,670
Jul 30, 2024	11.10	11.11	11.03	11.09	11.09	19,724
Jul 29, 2024	11.05	11.19	11.03	11.10	11.10	40,855
Jul 26, 2024	10.92	11.16	10.89	10.99	10.99	42,383
Jul 25, 2024	10.94	10.95	10.68	10.90	10.90	38,421
Jul 24, 2024	11.01	11.07	10.80	10.99	10.99	141,586
Jul 23, 2024	11.06	11.25	11.06	11.10	11.10	36,568
Jul 22, 2024	11.36	11.46	11.19	11.19	11.19	33,143
Jul 19, 2024	11.15	11.40	11.08	11.30	11.30	84,988
Jul 18, 2024	11.30	11.31	11.18	11.22	11.22	35,117
Jul 17, 2024	11.19	11.43	11.14	11.27	11.27	80,880
Jul 16, 2024	11.61	11.61	11.41	11.41	11.41	52,083
Jul 15, 2024	11.66	11.85	11.36	11.53	11.53	74,776
Jul 12, 2024	11.78	11.78	11.55	11.75	11.75	66,866
Jul 11, 2024	11.68	11.79	11.40	11.70	11.70	63,589
Jul 10, 2024	11.27	11.74	11.27	11.60	11.60	153,612
Jul 9, 2024	10.95	11.25	10.95	11.23	11.23	-
Jul 8, 2024	10.89	11.07	10.89	10.91	10.91	41,632
Jul 5, 2024	11.02	11.09	10.91	11.06	11.06	34,770
Jul 4, 2024	10.98	11.14	10.91	10.98	10.98	48,436
Jul 3, 2024	10.85	11.03	10.78	11.03	11.03	104,781
Jul 2, 2024	10.85	10.88	10.70	10.81	10.81	92,056
Jul 1, 2024	10.94	10.95	10.79	10.79	10.79	39,904
Jun 28, 2024	10.64	10.80	10.57	10.80	10.80	217,991
Jun 27, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 26, 2024	10.52	10.64	10.39	10.50	10.50	53,475
Jun 25, 2024	10.80	10.80	10.48	10.57	10.57	39,155
Jun 24, 2024	10.62	10.82	10.50	10.75	10.75	62,030
Jun 21, 2024	10.63	10.63	10.43	10.55	10.55	147,146
Jun 20, 2024	10.40	10.59	10.35	10.58	10.58	85,254
Jun 19, 2024	10.76	10.78	10.46	10.48	10.48	56,628
Jun 18, 2024	10.65	10.65	10.65	10.65	10.65	-
Jun 17, 2024	10.47	10.73	10.47	10.65	10.65	151,873
Jun 14, 2024	10.70	10.71	10.47	10.63	10.63	146,714
Jun 13, 2024	10.89	10.89	10.53	10.53	10.53	99,668
Jun 12, 2024	10.52	10.86	10.44	10.81	10.81	84,896
Jun 11, 2024	10.74	10.74	10.50	10.50	10.50	145,429
Jun 10, 2024	10.80	10.87	10.72	10.77	10.77	89,957
Jun 7, 2024	11.00	11.04	10.81	10.85	10.85	139,050
Jun 6, 2024	11.57	11.62	11.11	11.15	11.15	73,285
Jun 5, 2024	11.44	11.55	11.40	11.48	11.48	72,585
Jun 4, 2024	11.37	11.50	11.30	11.49	11.49	66,667
Jun 3, 2024	11.43	11.49	11.25	11.47	11.47	72,235
May 31, 2024	11.15	11.31	11.03	11.27	11.27	178,279
May 30, 2024	11.00	11.18	11.00	11.18	11.18	63,401
May 29, 2024	11.37	11.40	10.98	10.98	10.98	63,560
May 28, 2024	11.48	11.76	11.45	11.45	11.45	79,547
May 27, 2024	11.40	11.61	11.33	11.40	11.40	34,156
May 24, 2024	11.36	11.45	11.29	11.29	11.29	210,610
May 23, 2024	11.77	11.83	11.43	11.46	11.46	109,711
May 22, 2024	11.58	11.79	11.46	11.79	11.79	290,551
May 21, 2024	11.57	11.61	11.38	11.56	11.56	173,412
May 20, 2024	11.74	11.82	11.54	11.59	11.59	76,502

AT1.DE Aroundtown SA

2.7800

+0.14%

LEG.DE LEG Immobilien SE

75.90

+1.54%

ADJ.DE Adler Group S.A.

0.2570

+0.78%

VNA.DE Vonovia SE

29.45

+1.34%

DWNI.DE Deutsche Wohnen SE

22.75

+1.11%

SZ50.DE Lübke Kelber AG

10.30

0.00%

DWNI.SG Deutsche Wohnen SE

22.70

+1.11%

IC8.DE InCity Immobilien AG

0.4380

-18.89%

O5G.DE CPI Property Group

0.8350

0.00%

DWNI.F Deutsche Wohnen SE

22.65

+2.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grand City Properties S.A. (GYC.DE)

Related Tickers