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

Dusseldorf - Delayed Quote EUR

GREE Inc (V3U.DU)

3.1000
+0.0200
+(0.65%)
As of 7:31:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.20003.22003.10003.10003.1000-
Apr 23, 20253.20003.22003.08003.08003.0800-
Apr 22, 20253.18003.20003.08003.08003.0800-
Apr 17, 20253.10003.12003.02003.02003.0200-
Apr 16, 20253.08003.10002.98002.98002.9800-
Apr 15, 20253.12003.12003.04003.04003.0400-
Apr 14, 20253.12003.14003.02003.02003.0200-
Apr 11, 20253.14003.14003.04003.04003.0400-
Apr 10, 20253.18003.18003.08003.08003.0800-
Apr 9, 20253.00003.06002.90002.90002.9000-
Apr 8, 20253.14003.16003.10003.10003.1000-
Apr 7, 20253.12003.12002.98002.98002.9800-
Apr 4, 20253.28003.30003.22003.22003.2200-
Apr 3, 20253.42003.42003.34003.34003.3400-
Apr 2, 20253.48003.48003.36003.36003.3600-
Apr 1, 20253.50003.50003.44003.44003.4400-
Mar 31, 20253.56003.58003.46003.46003.4600-
Mar 28, 20253.56003.56003.48003.48003.4800-
Mar 27, 20253.58003.58003.48003.48003.4800-
Mar 26, 20253.48003.48003.42003.42003.4200-
Mar 25, 20253.34003.36003.28003.28003.2800-
Mar 24, 20253.34003.34003.26003.26003.2600-
Mar 21, 20253.32003.34003.24003.24003.2400-
Mar 20, 20253.36003.38003.28003.28003.2800-
Mar 19, 20253.36003.36003.26003.26003.2600-
Mar 18, 20253.32003.32003.22003.22003.2200-
Mar 17, 20253.30003.30003.18003.18003.1800-
Mar 14, 20253.38003.38003.26003.26003.2600-
Mar 13, 20253.46003.46003.38003.38003.3800-
Mar 12, 20253.44003.44003.36003.36003.3600-
Mar 11, 20253.44003.44003.30003.30003.3000-
Mar 10, 20253.50003.50003.42003.42003.4200-
Mar 7, 20253.46003.46003.34003.34003.3400-
Mar 6, 20253.44003.46003.38003.38003.3800-
Mar 5, 20253.38003.38003.26003.26003.2600-
Mar 4, 20253.40003.42003.32003.32003.3200100
Mar 3, 20253.48003.48003.36003.36003.3600-
Feb 28, 20253.44003.44003.36003.36003.3600-
Feb 27, 20253.42003.42003.34003.34003.3400-
Feb 26, 20253.40003.40003.32003.32003.3200-
Feb 25, 20253.50003.50003.42003.42003.4200-
Feb 24, 20253.48003.50003.42003.42003.4200-
Feb 21, 20253.46003.48003.44003.44003.4400-
Feb 20, 20253.50003.50003.44003.44003.4400-
Feb 19, 20253.48003.48003.42003.42003.4200-
Feb 18, 20253.44003.44003.36003.36003.3600-
Feb 17, 20253.40003.42003.32003.32003.3200-
Feb 14, 20253.46003.46003.38003.38003.3800-
Feb 13, 20253.38003.40003.36003.36003.3600-
Feb 12, 20253.34003.38003.32003.32003.3200-
Feb 11, 20253.46003.46003.38003.38003.3800-
Feb 10, 20253.46003.46003.40003.40003.4000-
Feb 7, 20253.32003.34003.32003.32003.3200-
Feb 6, 20252.92002.94002.92002.94002.9400-
Feb 5, 20252.88002.90002.88002.88002.8800-
Feb 4, 20252.80002.80002.78002.78002.7800-
Feb 3, 20252.76002.76002.74002.74002.7400-
Jan 31, 20252.80002.82002.78002.78002.7800-
Jan 30, 20252.86002.88002.84002.84002.8400-
Jan 29, 20252.84002.84002.82002.82002.8200-
Jan 28, 20252.84002.84002.80002.80002.8000-
Jan 27, 20252.82002.84002.80002.80002.8000-
Jan 24, 20252.76002.76002.72002.72002.7200-
Jan 23, 20252.72002.74002.72002.72002.7200-
Jan 22, 20252.74002.74002.70002.70002.7000-
Jan 21, 20252.74002.74002.72002.72002.7200-
Jan 20, 20252.76002.76002.74002.74002.7400-
Jan 17, 20252.74002.74002.72002.72002.7200-
Jan 16, 20252.74002.76002.74002.76002.7600-
Jan 15, 20252.70002.70002.70002.70002.7000-
Jan 14, 20252.68002.68002.66002.66002.6600-
Jan 13, 20252.70002.72002.70002.72002.7200-
Jan 10, 20252.68002.70002.68002.70002.7000-
Jan 9, 20252.66002.68002.66002.66002.6600-
Jan 8, 20252.68002.68002.68002.68002.6800-
Jan 7, 20252.68002.68002.66002.68002.6800-
Jan 6, 20252.70002.70002.68002.68002.6800-
Jan 3, 20252.74002.74002.74002.74002.7400-
Jan 2, 20252.72002.74002.72002.74002.7400-
Dec 30, 20242.68002.68002.68002.68002.6800-
Dec 27, 20242.72002.72002.72002.72002.7200-
Dec 23, 20242.72002.74002.72002.72002.7200-
Dec 20, 20242.68002.68002.68002.68002.6800-
Dec 19, 20242.68002.68002.66002.66002.6600-
Dec 18, 20242.72002.72002.70002.72002.7200-
Dec 17, 20242.76002.78002.76002.78002.7800-
Dec 16, 20242.66002.68002.66002.66002.6600-
Dec 13, 20242.74002.74002.72002.72002.7200-
Dec 12, 20242.74002.74002.62002.62002.6200-
Dec 11, 20242.72002.74002.72002.72002.7200-
Dec 10, 20242.78002.78002.78002.78002.7800-
Dec 9, 20242.94002.94002.92002.92002.9200-
Dec 6, 20242.84002.84002.82002.84002.8400-
Dec 5, 20242.68002.68002.68002.68002.6800-
Dec 4, 20242.66002.66002.64002.64002.6400-
Dec 3, 20242.66002.66002.66002.66002.6600-
Dec 2, 20242.62002.64002.62002.64002.6400-
Nov 29, 20242.60002.62002.60002.62002.6200-
Nov 28, 20242.60002.60002.60002.60002.6000-
Nov 27, 20242.56002.58002.56002.58002.5800-
Nov 26, 20242.56002.56002.54002.56002.5600-
Nov 25, 20242.54002.54002.54002.54002.5400-
Nov 22, 20242.54002.56002.54002.56002.5600-
Nov 21, 20242.52002.54002.52002.54002.5400-
Nov 20, 20242.48002.48002.48002.48002.4800-
Nov 19, 20242.48002.50002.48002.48002.4800-
Nov 18, 20242.50002.50002.48002.48002.4800-
Nov 15, 20242.46002.50002.46002.50002.5000-
Nov 14, 20242.48002.50002.48002.48002.4800-
Nov 13, 20242.42002.44002.42002.42002.4200-
Nov 12, 20242.46002.46002.44002.44002.4400-
Nov 11, 20242.42002.42002.42002.42002.4200-
Nov 8, 20242.42002.42002.42002.42002.4200-
Nov 7, 20242.44002.46002.44002.46002.4600-
Nov 6, 20242.52002.54002.52002.52002.5200-
Nov 5, 20242.74002.74002.62002.62002.6200-
Nov 4, 20242.72002.72002.72002.72002.7200-
Nov 1, 20242.72002.74002.72002.74002.7400-
Oct 31, 20242.74002.74002.72002.72002.7200-
Oct 30, 20242.74002.74002.72002.72002.7200-
Oct 29, 20242.78002.78002.78002.78002.7800-
Oct 28, 20242.74002.74002.74002.74002.7400-
Oct 25, 20242.70002.70002.70002.70002.7000-
Oct 24, 20242.72002.74002.72002.74002.7400-
Oct 23, 20242.76002.76002.76002.76002.7600-
Oct 22, 20242.80002.80002.80002.80002.8000-
Oct 21, 20242.90002.90002.88002.88002.8800-
Oct 18, 20242.86002.86002.86002.86002.8600-
Oct 17, 20242.94002.94002.94002.94002.9400-
Oct 16, 20242.82002.86002.82002.84002.8400-
Oct 15, 20242.86002.88002.84002.84002.8400-
Oct 14, 20242.86002.86002.84002.86002.8600-
Oct 11, 20242.86002.86002.86002.86002.8600-
Oct 10, 20242.90002.90002.90002.90002.9000-
Oct 9, 20242.88002.88002.88002.88002.8800-
Oct 8, 20242.84002.84002.84002.84002.8400-
Oct 7, 20242.90002.90002.90002.90002.9000-
Oct 4, 20242.88002.88002.84002.84002.8400-
Oct 3, 20242.86002.88002.86002.86002.8600-
Oct 2, 20242.88002.88002.84002.84002.8400-
Oct 1, 20242.82002.86002.82002.86002.8600-
Sep 30, 20242.86002.86002.84002.84002.8400-
Sep 27, 20242.82002.88002.82002.88002.8800-
Sep 26, 20242.84002.86002.84002.86002.8600-
Sep 25, 20242.78002.78002.78002.78002.7800-
Sep 24, 20242.78002.78002.76002.78002.7800-
Sep 23, 20242.76002.78002.76002.78002.7800-
Sep 20, 20242.80002.80002.78002.80002.8000-
Sep 19, 20242.78002.80002.78002.80002.8000-
Sep 18, 20242.74002.74002.74002.74002.7400-
Sep 17, 20242.72002.72002.70002.70002.7000-
Sep 16, 20242.72002.72002.70002.70002.7000-
Sep 13, 20242.70002.70002.70002.70002.7000-
Sep 12, 20242.76002.76002.74002.74002.7400-
Sep 11, 20242.72002.74002.72002.72002.7200-
Sep 10, 20242.76002.78002.74002.78002.7800-
Sep 9, 20242.78002.78002.76002.78002.7800-
Sep 6, 20242.78002.78002.76002.78002.7800-
Sep 5, 20242.80002.80002.78002.80002.8000-
Sep 4, 20242.72002.74002.72002.74002.7400-
Sep 3, 20242.80002.82002.80002.80002.8000-
Sep 2, 20242.70002.70002.70002.70002.7000-
Aug 30, 20242.72002.72002.72002.72002.7200-
Aug 29, 20242.70002.72002.70002.72002.7200-
Aug 28, 20242.76002.76002.76002.76002.7600-
Aug 27, 20242.72002.74002.72002.74002.7400-
Aug 26, 20242.72002.74002.72002.72002.7200-
Aug 23, 20242.70002.72002.70002.72002.7200-
Aug 22, 20242.72002.72002.72002.72002.7200-
Aug 21, 20242.72002.72002.72002.72002.7200-
Aug 20, 20242.74002.76002.74002.76002.7600-
Aug 19, 20242.78002.78002.76002.76002.7600-
Aug 16, 20242.70002.72002.70002.72002.7200-
Aug 15, 20242.70002.70002.70002.70002.7000-
Aug 14, 20242.74002.74002.72002.72002.7200-
Aug 13, 20242.70002.70002.70002.70002.7000-
Aug 12, 20242.70002.70002.68002.68002.6800-
Aug 9, 20242.68002.70002.68002.68002.6800-
Aug 8, 20242.60002.60002.58002.58002.5800300
Aug 7, 20242.64002.64002.62002.62002.6200-
Aug 6, 20242.58002.60002.58002.60002.6000-
Aug 5, 20242.66002.66002.62002.62002.6200-
Aug 2, 20242.84002.84002.84002.84002.8400-
Aug 1, 20243.06003.08003.06003.08003.0800-
Jul 31, 20243.12003.16003.12003.16003.1600-
Jul 30, 20243.06003.10003.06003.10003.1000-
Jul 29, 20243.14003.14003.14003.14003.1400-
Jul 26, 20243.14003.14003.12003.12003.1200-
Jul 25, 20243.16003.16003.12003.12003.1200-
Jul 24, 20243.08003.10003.08003.10003.1000-
Jul 23, 20243.12003.14003.12003.14003.1400-
Jul 22, 20243.06003.06003.06003.06003.0600-
Jul 19, 20243.12003.12003.12003.12003.1200-
Jul 18, 20243.14003.14003.12003.12003.1200-
Jul 17, 20243.14003.16003.14003.14003.1400-
Jul 16, 20243.10003.10003.10003.10003.1000-
Jul 15, 20243.18003.18003.18003.18003.1800-
Jul 12, 20243.18003.18003.16003.16003.1600-
Jul 11, 20243.08003.12003.08003.12003.1200-
Jul 10, 20243.02003.02003.00003.00003.0000-
Jul 9, 20243.06003.06003.06003.06003.0600-
Jul 8, 20243.06003.06003.04003.04003.0400-
Jul 5, 20243.02003.02003.02003.02003.0200-
Jul 4, 20243.02003.02003.02003.02003.0200-
Jul 3, 20243.04003.04003.04003.04003.0400-
Jul 2, 20242.98003.00002.98003.00003.0000-
Jul 1, 20243.00003.00003.00003.00003.0000-
Jun 28, 20243.00003.08003.00003.08003.0800-
Jun 27, 2024 0.10160205 Dividend
Jun 27, 20243.04003.04003.02003.02003.0200-
Jun 26, 20243.06003.06003.04003.0400-13.4600-
Jun 25, 20243.06003.06003.06003.0600-13.5486-
Jun 24, 20243.04003.04003.02003.0200-13.3714-
Jun 21, 20243.04003.06003.04003.0400-13.4600-
Jun 20, 20243.08003.08003.06003.0600-13.5486-
Jun 19, 20243.08003.08003.08003.0800-13.6371-
Jun 18, 20243.08003.08003.08003.0800-13.6371-
Jun 17, 20243.08003.08003.06003.0600-13.5486-
Jun 14, 20243.06003.10003.06003.1000-13.7257-
Jun 13, 20243.02003.04003.02003.0400-13.4600-
Jun 12, 20243.04003.04003.04003.0400-13.4600-
Jun 11, 20243.00003.14003.00003.1400-13.9028-
Jun 10, 20242.98002.98002.98002.9800-13.1943-
Jun 7, 20242.94003.20002.92003.2000-14.1684600
Jun 6, 20242.90002.90002.90002.9000-12.8401-
Jun 5, 20242.98002.98002.90002.9600-13.1058-
Jun 4, 20242.92002.96002.92002.9600-13.1058-
Jun 3, 20242.90002.92002.90002.9200-12.9287-
May 31, 20242.92002.92002.92002.9200-12.9287-
May 30, 20242.90002.90002.90002.9000-12.8401-
May 29, 20242.86002.86002.86002.8600-12.6630-
May 28, 20242.84002.84002.84002.8400-12.5745-
May 27, 20242.88002.88002.80002.8800-12.7516-
May 24, 20242.88002.88002.86002.8600-12.6630-
May 23, 20242.90003.00002.90003.0000-13.2829-
May 22, 20242.82002.84002.82002.8400-12.5745-
May 21, 20242.78002.86002.78002.8600-12.6630-
May 20, 20242.86002.88002.86002.8800-12.7516-
May 17, 20242.88002.90002.88002.9000-12.8401-
May 16, 20242.90002.90002.88002.8800-12.7516-
May 15, 20242.94002.96002.94002.9600-13.1058-
May 14, 20242.96003.00002.96003.0000-13.2829-
May 13, 20242.90002.92002.90002.9200-12.9287-
May 10, 20242.92002.92002.92002.9200-12.9287-
May 9, 20242.94002.94002.94002.9400-13.0172-
May 8, 20242.76002.76002.76002.7600-12.2203-
May 7, 20242.70002.70002.70002.7000-11.9546-
May 6, 20242.68002.68002.68002.6800-11.8661-
May 3, 20242.70002.70002.70002.7000-11.9546-
May 2, 20242.66002.70002.66002.7000-11.9546-
Apr 30, 20242.80002.80002.80002.8000-12.3974-
Apr 29, 20242.80002.80002.80002.8000-12.3974-
Apr 26, 20242.80002.80002.80002.8000-12.3974-
Apr 25, 20242.80002.80002.80002.8000-12.3974-
Apr 24, 20242.80002.80002.80002.8000-12.3974-