Great Wall Motor Co Ltd (GRV.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.3856 | 1.3856 | 1.3454 | 1.3454 | 1.3454 | - |
| 04 Jul 2024 | 1.3850 | 1.4006 | 1.3850 | 1.3880 | 1.3880 | - |
| 03 Jul 2024 | 1.3886 | 1.3886 | 1.3714 | 1.3714 | 1.3714 | - |
| 02 Jul 2024 | 1.3850 | 1.3864 | 1.3730 | 1.3730 | 1.3730 | - |
| 01 Jul 2024 | 1.4076 | 1.4078 | 1.4076 | 1.4076 | 1.4076 | - |
| 28 Jun 2024 | 1.4218 | 1.4218 | 1.4158 | 1.4176 | 1.4176 | - |
| 27 Jun 2024 | 1.4568 | 1.4568 | 1.4308 | 1.4308 | 1.4308 | - |
| 26 Jun 2024 | 1.4714 | 1.4780 | 1.4452 | 1.4666 | 1.4666 | - |
| 25 Jun 2024 | 1.4578 | 1.4720 | 1.4578 | 1.4720 | 1.4720 | - |
| 24 Jun 2024 | 1.4484 | 1.4484 | 1.4114 | 1.4132 | 1.4132 | 100 |
| 21 Jun 2024 | 1.4312 | 1.4334 | 1.4244 | 1.4252 | 1.4252 | - |
| 20 Jun 2024 | 1.4168 | 1.4168 | 1.3896 | 1.3898 | 1.3898 | - |
| 19 Jun 2024 | 1.4378 | 1.4476 | 1.4274 | 1.4274 | 1.4274 | - |
| 18 Jun 2024 | 1.3560 | 1.3908 | 1.3560 | 1.3908 | 1.3908 | - |
| 17 Jun 2024 | 1.3314 | 1.3314 | 1.3224 | 1.3224 | 1.3224 | - |
| 14 Jun 2024 | 1.3242 | 1.3530 | 1.3156 | 1.3228 | 1.3228 | 1,000 |
| 13 Jun 2024 | 1.2964 | 1.3062 | 1.2922 | 1.2922 | 1.2922 | - |
| 12 Jun 2024 | 1.3338 | 1.3338 | 1.3110 | 1.3110 | 1.3110 | - |
| 11 Jun 2024 | 1.3382 | 1.3484 | 1.3284 | 1.3484 | 1.3484 | - |
| 10 Jun 2024 | 1.3454 | 1.3534 | 1.3354 | 1.3354 | 1.3354 | - |
| 07 Jun 2024 | 1.3564 | 1.3608 | 1.3292 | 1.3468 | 1.3468 | - |
| 06 Jun 2024 | 1.4122 | 1.4122 | 1.4006 | 1.4040 | 1.4040 | - |
| 05 Jun 2024 | 1.4362 | 1.4698 | 1.4248 | 1.4306 | 1.4306 | 50 |
| 04 Jun 2024 | 1.4242 | 1.4242 | 1.3770 | 1.4230 | 1.4230 | - |
| 03 Jun 2024 | 1.6156 | 1.6156 | 1.5700 | 1.5804 | 1.5804 | - |
| 31 May 2024 | 1.6124 | 1.6124 | 1.5494 | 1.5494 | 1.5494 | - |
| 30 May 2024 | 1.6122 | 1.6122 | 1.5972 | 1.5976 | 1.5976 | - |
| 29 May 2024 | 1.5578 | 1.5610 | 1.5578 | 1.5588 | 1.5588 | - |
| 28 May 2024 | 1.5502 | 1.5502 | 1.5442 | 1.5442 | 1.5442 | - |
| 28 May 2024 | 0.33011 Dividend | |||||
| 27 May 2024 | 1.6262 | 1.6328 | 1.5992 | 1.6092 | 1.2791 | - |
| 24 May 2024 | 1.6072 | 1.6072 | 1.5856 | 1.5860 | 1.2606 | 1,000 |
| 23 May 2024 | 1.6116 | 1.6652 | 1.6116 | 1.6168 | 1.2851 | 50 |
| 22 May 2024 | 1.6556 | 1.6610 | 1.6552 | 1.6610 | 1.3203 | 1,000 |
| 21 May 2024 | 1.6410 | 1.6482 | 1.6362 | 1.6482 | 1.3101 | - |
| 20 May 2024 | 1.7152 | 1.7152 | 1.6980 | 1.6980 | 1.3497 | - |
| 17 May 2024 | 1.7152 | 1.7480 | 1.7152 | 1.7396 | 1.3827 | - |
| 16 May 2024 | 1.6930 | 1.6992 | 1.6930 | 1.6992 | 1.3506 | 400 |
| 15 May 2024 | 1.6502 | 1.6502 | 1.6502 | 1.6502 | 1.3117 | - |
| 14 May 2024 | 1.6630 | 1.6710 | 1.6570 | 1.6570 | 1.3171 | 700 |
| 13 May 2024 | 1.5444 | 1.5890 | 1.5444 | 1.5492 | 1.2314 | 300 |
| 10 May 2024 | 1.4440 | 1.4628 | 1.4440 | 1.4568 | 1.1580 | - |
| 09 May 2024 | 1.4506 | 1.4534 | 1.4306 | 1.4320 | 1.1382 | - |
| 08 May 2024 | 1.3922 | 1.4204 | 1.3850 | 1.3850 | 1.1009 | 200 |
| 07 May 2024 | 1.4240 | 1.4240 | 1.4158 | 1.4158 | 1.1254 | - |
| 06 May 2024 | 1.4242 | 1.4242 | 1.3900 | 1.3992 | 1.1122 | 1,101 |
| 03 May 2024 | 1.4168 | 1.4168 | 1.4022 | 1.4022 | 1.1146 | - |
| 02 May 2024 | 1.4164 | 1.4164 | 1.3888 | 1.3888 | 1.1039 | - |
| 30 Apr 2024 | 1.4098 | 1.4390 | 1.4012 | 1.4024 | 1.1147 | 15 |
| 29 Apr 2024 | 1.3850 | 1.3850 | 1.3588 | 1.3738 | 1.0920 | - |
| 26 Apr 2024 | 1.3904 | 1.3904 | 1.3482 | 1.3650 | 1.0850 | - |
| 25 Apr 2024 | 1.3890 | 1.3912 | 1.3852 | 1.3860 | 1.1017 | - |
| 24 Apr 2024 | 1.3022 | 1.3650 | 1.3022 | 1.3560 | 1.0778 | 100 |
| 23 Apr 2024 | 1.2656 | 1.2758 | 1.2628 | 1.2640 | 1.0047 | - |
| 22 Apr 2024 | 1.1954 | 1.2164 | 1.1954 | 1.2164 | 0.9669 | - |
| 19 Apr 2024 | 1.2804 | 1.3086 | 1.2804 | 1.3086 | 1.0402 | - |
| 18 Apr 2024 | 1.3182 | 1.3182 | 1.3082 | 1.3082 | 1.0398 | - |
| 17 Apr 2024 | 1.2860 | 1.3072 | 1.2860 | 1.2896 | 1.0251 | - |
| 16 Apr 2024 | 1.2974 | 1.2996 | 1.2794 | 1.2996 | 1.0330 | - |
| 15 Apr 2024 | 1.3506 | 1.3840 | 1.3252 | 1.3252 | 1.0533 | 500 |
| 12 Apr 2024 | 1.3312 | 1.3398 | 1.3200 | 1.3200 | 1.0492 | - |
| 11 Apr 2024 | 1.3412 | 1.3670 | 1.3412 | 1.3670 | 1.0866 | - |
| 10 Apr 2024 | 1.3188 | 1.3360 | 1.2680 | 1.2682 | 1.0080 | - |
| 09 Apr 2024 | 1.2416 | 1.2416 | 1.2076 | 1.2090 | 0.9610 | - |
| 08 Apr 2024 | 1.1256 | 1.1284 | 1.1256 | 1.1284 | 0.8969 | - |
| 05 Apr 2024 | 1.0680 | 1.0684 | 1.0642 | 1.0682 | 0.8491 | - |
| 04 Apr 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 0.8596 | - |
| 03 Apr 2024 | 1.0824 | 1.1126 | 1.0730 | 1.1126 | 0.8844 | 800 |
| 02 Apr 2024 | 1.1088 | 1.1088 | 1.0658 | 1.0740 | 0.8537 | - |
| 28 Mar 2024 | 1.0124 | 1.0170 | 0.9968 | 1.0068 | 0.8003 | - |
| 27 Mar 2024 | 1.0052 | 1.0122 | 0.9973 | 0.9973 | 0.7927 | - |
| 26 Mar 2024 | 1.0152 | 1.0152 | 1.0120 | 1.0144 | 0.8063 | - |
| 25 Mar 2024 | 1.0452 | 1.0452 | 1.0106 | 1.0120 | 0.8044 | 200 |
| 22 Mar 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 0.8324 | - |
| 21 Mar 2024 | 1.0604 | 1.0712 | 1.0604 | 1.0712 | 0.8515 | - |
| 20 Mar 2024 | 1.0656 | 1.0656 | 1.0622 | 1.0624 | 0.8445 | - |
| 19 Mar 2024 | 1.0746 | 1.0770 | 1.0738 | 1.0770 | 0.8561 | - |
| 18 Mar 2024 | 1.0968 | 1.0968 | 1.0882 | 1.0930 | 0.8688 | - |
| 15 Mar 2024 | 1.0838 | 1.1126 | 1.0812 | 1.0812 | 0.8594 | 100 |
| 14 Mar 2024 | 1.0956 | 1.0956 | 1.0878 | 1.0878 | 0.8646 | 690 |
| 13 Mar 2024 | 1.0710 | 1.0980 | 1.0710 | 1.0860 | 0.8632 | 300 |
| 12 Mar 2024 | 1.0692 | 1.0724 | 1.0572 | 1.0572 | 0.8403 | 10 |
| 11 Mar 2024 | 1.0622 | 1.0622 | 1.0490 | 1.0504 | 0.8349 | - |
| 08 Mar 2024 | 1.0296 | 1.0296 | 1.0250 | 1.0256 | 0.8152 | - |
| 07 Mar 2024 | 1.0014 | 1.0048 | 1.0014 | 1.0024 | 0.7968 | - |
| 06 Mar 2024 | 1.0314 | 1.0328 | 1.0314 | 1.0318 | 0.8201 | - |
| 05 Mar 2024 | 1.0010 | 1.0110 | 1.0010 | 1.0068 | 0.8003 | - |
| 04 Mar 2024 | 1.0144 | 1.0144 | 1.0102 | 1.0110 | 0.8036 | 4,000 |
| 01 Mar 2024 | 1.0416 | 1.0416 | 1.0390 | 1.0396 | 0.8263 | - |
| 29 Feb 2024 | 1.0414 | 1.0414 | 1.0274 | 1.0312 | 0.8197 | - |
| 28 Feb 2024 | 0.9977 | 1.0260 | 0.9973 | 0.9973 | 0.7927 | 250 |
| 27 Feb 2024 | 1.0390 | 1.0422 | 1.0270 | 1.0304 | 0.8190 | - |
| 26 Feb 2024 | 1.0144 | 1.0170 | 1.0002 | 1.0040 | 0.7980 | - |
| 23 Feb 2024 | 0.9812 | 0.9935 | 0.9812 | 0.9919 | 0.7884 | - |
| 22 Feb 2024 | 0.9959 | 1.0014 | 0.9959 | 1.0010 | 0.7957 | - |
| 21 Feb 2024 | 0.9959 | 0.9987 | 0.9923 | 0.9923 | 0.7887 | - |
| 20 Feb 2024 | 0.9510 | 0.9755 | 0.9510 | 0.9755 | 0.7754 | - |
| 19 Feb 2024 | 0.9971 | 0.9971 | 0.9843 | 0.9855 | 0.7833 | - |
| 16 Feb 2024 | 1.0316 | 1.0320 | 1.0308 | 1.0320 | 0.8203 | 1,500 |
| 15 Feb 2024 | 0.9918 | 1.0114 | 0.9846 | 0.9861 | 0.7838 | 500 |
| *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.