Great Wall Motor Co Ltd (GRV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 350 |
| 26 Jun 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | - |
| 25 Jun 2024 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | - |
| 24 Jun 2024 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | - |
| 21 Jun 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 20 Jun 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 19 Jun 2024 | 1.4328 | 1.4580 | 1.4328 | 1.4580 | 1.4580 | 350 |
| 18 Jun 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 17 Jun 2024 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | - |
| 14 Jun 2024 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | - |
| 13 Jun 2024 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | - |
| 12 Jun 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 11 Jun 2024 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | - |
| 10 Jun 2024 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | - |
| 07 Jun 2024 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | - |
| 06 Jun 2024 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | - |
| 05 Jun 2024 | 1.4454 | 1.4454 | 1.4406 | 1.4406 | 1.4406 | 295 |
| 04 Jun 2024 | 1.4552 | 1.4552 | 1.4236 | 1.4236 | 1.4236 | 1,320 |
| 03 Jun 2024 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | - |
| 31 May 2024 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | - |
| 30 May 2024 | 1.6184 | 1.6184 | 1.6184 | 1.6184 | 1.6184 | - |
| 29 May 2024 | 1.5808 | 1.5842 | 1.5808 | 1.5842 | 1.5842 | 1,121 |
| 28 May 2024 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | - |
| 28 May 2024 | 0.33011 Dividend | |||||
| 27 May 2024 | 1.6444 | 1.6444 | 1.6444 | 1.6444 | 1.3143 | - |
| 24 May 2024 | 1.6278 | 1.6278 | 1.6278 | 1.6278 | 1.3010 | - |
| 23 May 2024 | 1.6478 | 1.6478 | 1.6478 | 1.6478 | 1.3170 | - |
| 22 May 2024 | 1.6656 | 1.6656 | 1.6656 | 1.6656 | 1.3312 | - |
| 21 May 2024 | 1.6648 | 1.6648 | 1.6648 | 1.6648 | 1.3306 | - |
| 20 May 2024 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.3730 | - |
| 17 May 2024 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.3730 | - |
| 16 May 2024 | 1.6858 | 1.6858 | 1.6858 | 1.6858 | 1.3474 | - |
| 15 May 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.3260 | 10,000 |
| 14 May 2024 | 1.6652 | 1.6980 | 1.6652 | 1.6652 | 1.3309 | 1,250 |
| 13 May 2024 | 1.5548 | 1.5548 | 1.5548 | 1.5548 | 1.2427 | - |
| 10 May 2024 | 1.4544 | 1.4544 | 1.4544 | 1.4544 | 1.1624 | - |
| 09 May 2024 | 1.4544 | 1.4544 | 1.4544 | 1.4544 | 1.1624 | - |
| 08 May 2024 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | 1.1367 | - |
| 07 May 2024 | 1.4278 | 1.4278 | 1.4278 | 1.4278 | 1.1412 | - |
| 06 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.1287 | - |
| 03 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.1287 | - |
| 02 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.1287 | - |
| 30 Apr 2024 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.1258 | - |
| 29 Apr 2024 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.1146 | - |
| 26 Apr 2024 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.1146 | - |
| 25 Apr 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.1126 | - |
| 24 Apr 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.0366 | - |
| 23 Apr 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.0087 | - |
| 22 Apr 2024 | 1.2332 | 1.2332 | 1.2332 | 1.2332 | 0.9856 | - |
| 19 Apr 2024 | 1.3102 | 1.3102 | 1.3102 | 1.3102 | 1.0472 | - |
| 18 Apr 2024 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 1.0571 | - |
| 17 Apr 2024 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | 1.0528 | - |
| 16 Apr 2024 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.0619 | - |
| 15 Apr 2024 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | 1.0857 | - |
| 12 Apr 2024 | 1.3376 | 1.3400 | 1.3376 | 1.3400 | 1.0710 | 500 |
| 11 Apr 2024 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | 1.0691 | - |
| 10 Apr 2024 | 1.3274 | 1.3274 | 1.3274 | 1.3274 | 1.0609 | - |
| 09 Apr 2024 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 0.9892 | - |
| 08 Apr 2024 | 1.1364 | 1.1364 | 1.1326 | 1.1326 | 0.9052 | 900 |
| 05 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 0.8784 | - |
| 04 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 0.8843 | - |
| 03 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 0.8843 | - |
| 02 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 0.8843 | - |
| 28 Mar 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 0.8231 | - |
| 27 Mar 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 0.8231 | - |
| 26 Mar 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 0.8309 | - |
| 25 Mar 2024 | 1.0408 | 1.0408 | 1.0408 | 1.0408 | 0.8319 | - |
| 22 Mar 2024 | 1.0704 | 1.0704 | 1.0704 | 1.0704 | 0.8555 | - |
| 21 Mar 2024 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | 0.8677 | - |
| 20 Mar 2024 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 0.8731 | - |
| 19 Mar 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 0.8798 | - |
| 18 Mar 2024 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | 0.8803 | - |
| 15 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 0.8760 | - |
| 14 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 0.8760 | - |
| 13 Mar 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 0.8627 | - |
| 12 Mar 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 0.8568 | - |
| 11 Mar 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 0.8483 | - |
| 08 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 0.8224 | - |
| 07 Mar 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 0.8199 | - |
| 06 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.8272 | - |
| 05 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.8272 | - |
| 04 Mar 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 0.8323 | - |
| 01 Mar 2024 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 0.8333 | - |
| 29 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 0.8248 | - |
| 28 Feb 2024 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | 0.8127 | - |
| 27 Feb 2024 | 1.0340 | 1.0540 | 1.0340 | 1.0540 | 0.8424 | 950 |
| 26 Feb 2024 | 1.0000 | 1.0332 | 1.0000 | 1.0332 | 0.8258 | 75 |
| 23 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.7922 | - |
| 22 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.7922 | - |
| 21 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.7922 | - |
| 20 Feb 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.7790 | - |
| 19 Feb 2024 | 1.0118 | 1.0118 | 1.0118 | 1.0118 | 0.8087 | - |
| 16 Feb 2024 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 0.8191 | - |
| 15 Feb 2024 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.7933 | - |
| 14 Feb 2024 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.7848 | - |
| 13 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.7801 | - |
| 12 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.7801 | - |
| 09 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.7801 | - |
| 08 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.7801 | - |
| 07 Feb 2024 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.7589 | - |
| *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.