Geely Automobile Holdings Limited (GRU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:32PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.0520 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 132,810 |
| 13 Jun 2024 | 1.0700 | 1.0850 | 1.0645 | 1.0675 | 1.0675 | 12,500 |
| 12 Jun 2024 | 1.0695 | 1.0695 | 1.0450 | 1.0580 | 1.0580 | 64,188 |
| 11 Jun 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1010 | 1.1010 | 28,030 |
| 11 Jun 2024 | 0.22 Dividend | |||||
| 10 Jun 2024 | 1.1505 | 1.1505 | 1.1500 | 1.1500 | 0.9300 | 924 |
| 07 Jun 2024 | 1.1350 | 1.1560 | 1.1350 | 1.1500 | 0.9300 | 22,435 |
| 06 Jun 2024 | 1.1545 | 1.1610 | 1.1475 | 1.1610 | 0.9389 | 7,800 |
| 05 Jun 2024 | 1.1500 | 1.1645 | 1.1500 | 1.1645 | 0.9417 | 2,160 |
| 04 Jun 2024 | 1.1340 | 1.1475 | 1.1340 | 1.1470 | 0.9276 | 17,864 |
| 03 Jun 2024 | 1.1585 | 1.1630 | 1.1470 | 1.1470 | 0.9276 | 20,123 |
| 31 May 2024 | 1.1485 | 1.1485 | 1.1150 | 1.1195 | 0.9053 | 9,850 |
| 30 May 2024 | 1.1500 | 1.1500 | 1.1365 | 1.1480 | 0.9284 | 22,450 |
| 29 May 2024 | 1.1600 | 1.1725 | 1.1600 | 1.1695 | 0.9458 | 2,320 |
| 28 May 2024 | 1.1700 | 1.1720 | 1.1700 | 1.1700 | 0.9462 | 10,700 |
| 27 May 2024 | 1.1750 | 1.1815 | 1.1695 | 1.1730 | 0.9486 | 18,420 |
| 24 May 2024 | 1.1730 | 1.1745 | 1.1730 | 1.1740 | 0.9494 | 1,800 |
| 23 May 2024 | 1.1815 | 1.1930 | 1.1700 | 1.1700 | 0.9462 | 18,578 |
| 22 May 2024 | 1.2390 | 1.2390 | 1.2200 | 1.2200 | 0.9866 | 27,880 |
| 21 May 2024 | 1.2000 | 1.2160 | 1.2000 | 1.2160 | 0.9834 | 23,318 |
| 20 May 2024 | 1.2500 | 1.2550 | 1.2395 | 1.2550 | 1.0149 | 66,270 |
| 17 May 2024 | 1.1980 | 1.2160 | 1.1915 | 1.2160 | 0.9834 | 20,832 |
| 16 May 2024 | 1.1900 | 1.2140 | 1.1890 | 1.2140 | 0.9818 | 75,219 |
| 15 May 2024 | 1.1945 | 1.2095 | 1.1900 | 1.1940 | 0.9656 | 63,030 |
| 14 May 2024 | 1.2100 | 1.2160 | 1.2040 | 1.2160 | 0.9834 | 240,273 |
| 13 May 2024 | 1.1845 | 1.1945 | 1.1745 | 1.1900 | 0.9623 | 29,950 |
| 10 May 2024 | 1.1700 | 1.1860 | 1.1660 | 1.1860 | 0.9591 | 27,475 |
| 09 May 2024 | 1.1600 | 1.1785 | 1.1600 | 1.1785 | 0.9530 | 21,150 |
| 08 May 2024 | 1.1665 | 1.1665 | 1.1445 | 1.1500 | 0.9300 | 63,119 |
| 07 May 2024 | 1.1700 | 1.1790 | 1.1680 | 1.1680 | 0.9446 | 38,200 |
| 06 May 2024 | 1.1590 | 1.1820 | 1.1590 | 1.1820 | 0.9559 | 64,555 |
| 03 May 2024 | 1.1710 | 1.1945 | 1.1710 | 1.1900 | 0.9623 | 27,319 |
| 02 May 2024 | 1.1700 | 1.1980 | 1.1700 | 1.1920 | 0.9640 | 81,194 |
| 30 Apr 2024 | 1.1355 | 1.1450 | 1.1345 | 1.1450 | 0.9260 | 15,114 |
| 29 Apr 2024 | 1.1350 | 1.1545 | 1.1320 | 1.1540 | 0.9332 | 95,570 |
| 26 Apr 2024 | 1.1195 | 1.1290 | 1.1195 | 1.1290 | 0.9130 | 33,934 |
| 25 Apr 2024 | 1.0905 | 1.1015 | 1.0785 | 1.0785 | 0.8722 | 22,554 |
| 24 Apr 2024 | 1.0750 | 1.0920 | 1.0750 | 1.0800 | 0.8734 | 7,713 |
| 23 Apr 2024 | 1.0600 | 1.0720 | 1.0580 | 1.0580 | 0.8556 | 12,025 |
| 22 Apr 2024 | 1.0525 | 1.0650 | 1.0505 | 1.0650 | 0.8613 | 10,161 |
| 19 Apr 2024 | 1.0500 | 1.0580 | 1.0500 | 1.0510 | 0.8499 | 15,830 |
| 18 Apr 2024 | 1.0750 | 1.0830 | 1.0750 | 1.0800 | 0.8734 | 11,250 |
| 17 Apr 2024 | 1.0600 | 1.0730 | 1.0600 | 1.0685 | 0.8641 | 102,764 |
| 16 Apr 2024 | 1.0775 | 1.0790 | 1.0480 | 1.0605 | 0.8576 | 116,597 |
| 15 Apr 2024 | 1.0930 | 1.1060 | 1.0925 | 1.0970 | 0.8871 | 27,354 |
| 12 Apr 2024 | 1.1200 | 1.1320 | 1.1100 | 1.1100 | 0.8977 | 28,350 |
| 11 Apr 2024 | 1.1600 | 1.1695 | 1.1535 | 1.1595 | 0.9377 | 75,840 |
| 10 Apr 2024 | 1.1405 | 1.1605 | 1.1405 | 1.1555 | 0.9344 | 62,823 |
| 09 Apr 2024 | 1.1225 | 1.1335 | 1.1130 | 1.1330 | 0.9163 | 213,086 |
| 08 Apr 2024 | 1.1180 | 1.1180 | 1.1040 | 1.1140 | 0.9009 | 12,500 |
| 05 Apr 2024 | 1.1000 | 1.1150 | 1.0970 | 1.1150 | 0.9017 | 31,280 |
| 04 Apr 2024 | 1.0870 | 1.1060 | 1.0865 | 1.1000 | 0.8896 | 37,157 |
| 03 Apr 2024 | 1.1075 | 1.1075 | 1.0875 | 1.0920 | 0.8831 | 37,518 |
| 02 Apr 2024 | 1.1130 | 1.1245 | 1.1040 | 1.1175 | 0.9037 | 96,058 |
| 28 Mar 2024 | 1.0784 | 1.0896 | 1.0758 | 1.0896 | 0.8812 | 28,083 |
| 27 Mar 2024 | 1.0700 | 1.0798 | 1.0612 | 1.0660 | 0.8621 | 56,050 |
| 26 Mar 2024 | 1.0702 | 1.0948 | 1.0702 | 1.0772 | 0.8711 | 7,419 |
| 25 Mar 2024 | 1.0498 | 1.0560 | 1.0342 | 1.0360 | 0.8378 | 66,880 |
| 22 Mar 2024 | 1.0890 | 1.0890 | 1.0800 | 1.0840 | 0.8766 | 21,800 |
| 21 Mar 2024 | 1.0700 | 1.0898 | 1.0700 | 1.0898 | 0.8813 | 75,113 |
| 20 Mar 2024 | 1.0292 | 1.0428 | 1.0206 | 1.0370 | 0.8386 | 108,842 |
| 19 Mar 2024 | 1.0320 | 1.0424 | 1.0320 | 1.0424 | 0.8430 | 1,911 |
| 18 Mar 2024 | 1.0302 | 1.0358 | 1.0288 | 1.0312 | 0.8339 | 42,373 |
| 15 Mar 2024 | 1.0100 | 1.0236 | 1.0100 | 1.0236 | 0.8278 | 6,300 |
| 14 Mar 2024 | 1.0200 | 1.0250 | 1.0146 | 1.0146 | 0.8205 | 107,000 |
| 13 Mar 2024 | 1.0284 | 1.0290 | 1.0180 | 1.0180 | 0.8233 | 30,430 |
| 12 Mar 2024 | 1.0242 | 1.0308 | 1.0202 | 1.0308 | 0.8336 | 29,590 |
| 11 Mar 2024 | 0.9960 | 1.0090 | 0.9921 | 1.0090 | 0.8160 | 49,982 |
| 08 Mar 2024 | 0.9865 | 0.9900 | 0.9801 | 0.9899 | 0.8005 | 9,796 |
| 07 Mar 2024 | 0.9929 | 0.9940 | 0.9741 | 0.9741 | 0.7878 | 10,771 |
| 06 Mar 2024 | 0.9850 | 0.9999 | 0.9841 | 0.9909 | 0.8013 | 5,411 |
| 05 Mar 2024 | 0.9898 | 0.9899 | 0.9721 | 0.9799 | 0.7924 | 4,845 |
| 04 Mar 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 0.8087 | 29,712 |
| 01 Mar 2024 | 1.0240 | 1.0318 | 1.0102 | 1.0198 | 0.8247 | 37,479 |
| 29 Feb 2024 | 1.0082 | 1.0220 | 1.0020 | 1.0058 | 0.8134 | 76,500 |
| 28 Feb 2024 | 0.9900 | 1.0002 | 0.9894 | 0.9894 | 0.8001 | 50,133 |
| 27 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0110 | 0.8176 | 98,957 |
| 26 Feb 2024 | 0.9900 | 1.0088 | 0.9841 | 1.0088 | 0.8158 | 148,749 |
| 23 Feb 2024 | 0.9700 | 0.9869 | 0.9700 | 0.9702 | 0.7846 | 21,119 |
| 22 Feb 2024 | 0.9700 | 0.9919 | 0.9700 | 0.9830 | 0.7949 | 205,500 |
| 21 Feb 2024 | 0.9701 | 0.9791 | 0.9582 | 0.9591 | 0.7756 | 21,042 |
| 20 Feb 2024 | 0.9430 | 0.9619 | 0.9430 | 0.9523 | 0.7701 | 1,170 |
| 19 Feb 2024 | 0.9679 | 0.9679 | 0.9501 | 0.9565 | 0.7735 | 17,229 |
| 16 Feb 2024 | 0.9700 | 0.9900 | 0.9691 | 0.9900 | 0.8006 | 51,018 |
| 15 Feb 2024 | 0.9540 | 0.9653 | 0.9540 | 0.9541 | 0.7716 | 16,923 |
| 14 Feb 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9539 | 0.7714 | 2,979 |
| 13 Feb 2024 | 0.9450 | 0.9551 | 0.9450 | 0.9456 | 0.7647 | 3,550 |
| 12 Feb 2024 | 0.9498 | 0.9570 | 0.9284 | 0.9436 | 0.7631 | 113,180 |
| 09 Feb 2024 | 0.9420 | 0.9493 | 0.9270 | 0.9492 | 0.7676 | 22,406 |
| 08 Feb 2024 | 0.9461 | 0.9579 | 0.9461 | 0.9509 | 0.7690 | 7,620 |
| 07 Feb 2024 | 0.9619 | 0.9619 | 0.9492 | 0.9492 | 0.7676 | 25,501 |
| 06 Feb 2024 | 0.9710 | 0.9796 | 0.9602 | 0.9789 | 0.7916 | 78,239 |
| 05 Feb 2024 | 0.9049 | 0.9097 | 0.8922 | 0.9042 | 0.7312 | 34,151 |
| 02 Feb 2024 | 0.9179 | 0.9179 | 0.8970 | 0.8970 | 0.7254 | 58,011 |
| 01 Feb 2024 | 0.8700 | 0.8805 | 0.8700 | 0.8730 | 0.7060 | 68,880 |
| 31 Jan 2024 | 0.8830 | 0.8840 | 0.8701 | 0.8825 | 0.7137 | 42,181 |
| 30 Jan 2024 | 0.8859 | 0.8859 | 0.8774 | 0.8850 | 0.7157 | 47,266 |
| 29 Jan 2024 | 0.9040 | 0.9184 | 0.9040 | 0.9128 | 0.7382 | 12,920 |
| 26 Jan 2024 | 0.9200 | 0.9259 | 0.9101 | 0.9209 | 0.7447 | 34,348 |
| 25 Jan 2024 | 0.9300 | 0.9334 | 0.9232 | 0.9271 | 0.7497 | 15,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.