Advertisement
U.S. Markets closed

Grammer AG (GMM.DE)

XETRA - XETRA Delayed Price. Currency in EUR
6.15+0.20 (+3.36%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20245.955.955.955.955.95-
Nov 14, 20246.056.555.455.955.952,066
Nov 13, 20246.156.306.156.256.25270
Nov 12, 20246.306.406.206.256.251,815
Nov 11, 20246.456.556.456.556.55914
Nov 08, 20246.456.456.306.456.45350
Nov 07, 20246.706.706.506.506.501
Nov 06, 20246.506.606.506.606.6050
Nov 05, 20246.606.656.606.656.65100
Nov 04, 20246.656.706.656.656.65252
Nov 01, 20246.906.906.806.806.8035
Oct 31, 20246.756.856.756.856.8558
Oct 30, 20246.906.906.856.856.857
Oct 29, 20246.906.906.856.856.8570
Oct 28, 20246.756.906.756.856.8527
Oct 25, 20246.756.856.756.856.85210
Oct 24, 20246.757.006.756.856.85596
Oct 23, 20246.707.006.706.906.902,437
Oct 22, 20246.956.956.706.856.85375
Oct 21, 20246.756.906.706.906.902,214
Oct 18, 20246.956.956.756.906.90293
Oct 17, 20246.856.956.856.956.9555
Oct 16, 20246.856.956.856.956.9513
Oct 15, 20246.956.956.956.956.9535
Oct 14, 20246.807.006.806.956.951,002
Oct 11, 20247.307.357.157.207.2063
Oct 10, 20247.057.057.007.007.001,128
Oct 09, 20247.057.207.057.207.202,123
Oct 08, 20247.207.357.007.257.25993
Oct 07, 20247.157.307.157.307.3019
Oct 04, 20247.407.407.257.257.25945
Oct 03, 20247.257.257.257.257.25-
Oct 02, 20247.407.407.357.407.4032
Oct 01, 20247.257.406.857.407.405,015
Sep 30, 20248.208.207.007.207.2012,387
Sep 27, 20248.208.207.907.907.901,523
Sep 26, 20248.859.008.008.408.403,658
Sep 25, 20249.209.209.009.009.00736
Sep 24, 20249.409.408.909.059.052,352
Sep 23, 20249.4010.408.709.259.2514,883
Sep 20, 20248.508.608.458.558.552,630
Sep 19, 20247.808.807.808.608.606,116
Sep 18, 20247.757.907.757.907.901,926
Sep 17, 20247.607.757.607.607.60712
Sep 16, 20247.407.607.407.457.451,313
Sep 13, 20246.957.406.957.407.406,044
Sep 12, 20246.857.006.857.007.0020
Sep 11, 20247.007.007.007.007.00-
Sep 10, 20247.057.057.057.057.05-
Sep 09, 20247.057.157.057.157.15280
Sep 06, 20247.207.207.207.207.2059
Sep 05, 20247.157.257.157.257.251,184
Sep 04, 20246.956.956.956.956.95-
Sep 03, 20246.857.056.857.007.00210
Sep 02, 20247.257.256.956.956.95248
Aug 30, 20247.057.207.057.157.151,146
Aug 29, 20247.157.157.157.157.15-
Aug 28, 20247.157.157.107.107.10296
Aug 27, 20247.207.207.007.107.10378
Aug 26, 20247.307.307.257.257.25766
Aug 23, 20247.457.457.357.357.357
Aug 22, 20247.407.507.307.407.40412
Aug 21, 20247.457.657.457.557.55552
Aug 20, 20247.707.707.707.707.70-
Aug 19, 20247.707.707.557.557.55938
Aug 16, 20247.607.957.607.807.802,271
Aug 15, 20247.657.657.357.507.50499
Aug 14, 20247.607.657.407.557.5577
Aug 13, 20247.557.557.557.557.55-
Aug 12, 20247.557.557.557.557.55-
Aug 09, 20247.007.657.007.657.65744
Aug 08, 20247.607.607.607.607.60-
Aug 07, 20247.607.757.557.657.65951
Aug 06, 20246.957.656.957.657.65778
Aug 05, 20247.307.506.606.856.856,633
Aug 02, 20247.907.907.907.907.9031
Aug 01, 20248.358.408.008.008.001,459
Jul 31, 20248.158.358.158.258.25152
Jul 30, 20248.158.158.158.158.15-
Jul 29, 20248.408.408.108.308.30990
Jul 26, 20248.108.208.108.208.20160
Jul 25, 20248.108.358.058.358.35321
Jul 24, 20248.808.808.008.258.251,758
Jul 23, 20248.958.958.808.908.9027
Jul 22, 20248.908.908.908.908.90-
Jul 19, 20248.908.908.908.908.90-
Jul 18, 20248.908.908.908.908.90-
Jul 17, 20248.808.808.808.808.80-
Jul 16, 20248.608.708.608.708.70194
Jul 15, 20248.958.958.558.708.703,609
Jul 12, 20249.109.109.109.109.10-
Jul 11, 20249.009.059.009.059.052,013
Jul 10, 20249.159.159.059.159.151,822
Jul 09, 20249.359.659.109.109.101,914
Jul 08, 20249.659.659.459.459.45159
Jul 05, 20249.359.659.359.609.60860
Jul 04, 20249.609.709.309.459.452,583
Jul 03, 20249.259.459.159.259.25933
Jul 02, 20249.109.208.859.209.201,353
Jul 01, 20248.908.908.858.858.8527
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...