Grammer AG (GMM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10.70 | 11.10 | 10.30 | 11.00 | 11.00 | 874 |
| 25 abr 2024 | 10.30 | 11.00 | 10.20 | 10.80 | 10.80 | 3,316 |
| 24 abr 2024 | 10.60 | 11.10 | 10.40 | 10.40 | 10.40 | 4,813 |
| 23 abr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1 |
| 22 abr 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 145 |
| 19 abr 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 1,437 |
| 18 abr 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 963 |
| 17 abr 2024 | 10.90 | 11.30 | 10.60 | 10.60 | 10.60 | 2,695 |
| 16 abr 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,231 |
| 15 abr 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1,424 |
| 12 abr 2024 | 11.00 | 11.30 | 10.50 | 10.50 | 10.50 | 8,305 |
| 11 abr 2024 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | 1,553 |
| 10 abr 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 6,775 |
| 09 abr 2024 | 9.85 | 10.20 | 9.50 | 9.90 | 9.90 | 5,449 |
| 08 abr 2024 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 186 |
| 05 abr 2024 | 9.70 | 10.00 | 9.65 | 9.80 | 9.80 | 4,705 |
| 04 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 167 |
| 03 abr 2024 | 10.10 | 10.30 | 9.95 | 10.10 | 10.10 | 1,221 |
| 02 abr 2024 | 10.70 | 10.70 | 9.95 | 10.10 | 10.10 | 2,557 |
| 28 mar 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,027 |
| 27 mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 169 |
| 26 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 853 |
| 22 mar 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 2,360 |
| 21 mar 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 347 |
| 20 mar 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 819 |
| 19 mar 2024 | 9.40 | 9.90 | 9.40 | 9.75 | 9.75 | 2,179 |
| 18 mar 2024 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 1,887 |
| 15 mar 2024 | 9.45 | 9.45 | 8.90 | 9.05 | 9.05 | 308 |
| 14 mar 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 495 |
| 13 mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 257 |
| 12 mar 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 10 |
| 11 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 237 |
| 08 mar 2024 | 9.15 | 9.15 | 8.75 | 9.05 | 9.05 | 2,672 |
| 07 mar 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 243 |
| 06 mar 2024 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 1,379 |
| 05 mar 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 598 |
| 04 mar 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,086 |
| 01 mar 2024 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | 1,064 |
| 29 feb 2024 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | 2,119 |
| 28 feb 2024 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 1,052 |
| 27 feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 26 feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 feb 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 664 |
| 22 feb 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 171 |
| 21 feb 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 951 |
| 20 feb 2024 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | 1,224 |
| 19 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| 16 feb 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 514 |
| 15 feb 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1,150 |
| 14 feb 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 579 |
| 13 feb 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 298 |
| 12 feb 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1,472 |
| 09 feb 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 992 |
| 08 feb 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 531 |
| 07 feb 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 609 |
| 06 feb 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 601 |
| 05 feb 2024 | 10.20 | 11.10 | 10.20 | 11.00 | 11.00 | 1,962 |
| 02 feb 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 909 |
| 01 feb 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,802 |
| 31 ene 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 833 |
| 30 ene 2024 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | 4,342 |
| 29 ene 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,051 |
| 26 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 ene 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | 911 |
| 24 ene 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 100 |
| 23 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 ene 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 16 |
| 19 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 ene 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 236 |
| 17 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 ene 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 95 |
| 15 ene 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 1,757 |
| 12 ene 2024 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 1,303 |
| 11 ene 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 53 |
| 10 ene 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 187 |
| 09 ene 2024 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 2,255 |
| 08 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 ene 2024 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | 1,075 |
| 04 ene 2024 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | 2,821 |
| 03 ene 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1,056 |
| 02 ene 2024 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | 1,091 |
| 29 dic 2023 | 11.40 | 11.40 | 10.30 | 10.90 | 10.90 | 2,923 |
| 28 dic 2023 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 6,095 |
| 27 dic 2023 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 277 |
| 22 dic 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 8 |
| 21 dic 2023 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 3,009 |
| 20 dic 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 484 |
| 19 dic 2023 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 3,607 |
| 18 dic 2023 | 11.20 | 11.20 | 9.90 | 11.10 | 11.10 | 8,342 |
| 15 dic 2023 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | 216 |
| 14 dic 2023 | 11.40 | 11.40 | 10.90 | 11.20 | 11.20 | 1,581 |
| 13 dic 2023 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 223 |
| 12 dic 2023 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1,684 |
| 11 dic 2023 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 3,813 |
| 08 dic 2023 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | 843 |
| 07 dic 2023 | 11.70 | 12.30 | 11.70 | 12.20 | 12.20 | 1,279 |
| 06 dic 2023 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 217 |
| 05 dic 2023 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | 108 |
| 04 dic 2023 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 336 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.