U.S. markets open in 4 hours 57 minutes

Grammer AG (GMM.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.90+0.10 (+0.93%)
A partir del 09:02AM CET. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202410.5010.8010.5010.9010.90169
27 mar 202410.5010.8010.5010.8010.80169
26 mar 202410.7010.7010.7010.7010.70-
25 mar 202411.0011.0010.8010.8010.80853
22 mar 20249.9010.909.9010.9010.902,360
21 mar 20249.8010.009.809.859.85347
20 mar 20249.9010.009.909.959.95819
19 mar 20249.409.909.409.759.752,179
18 mar 20249.109.359.009.359.351,887
15 mar 20249.459.458.909.059.05308
14 mar 20249.059.359.059.209.20495
13 mar 20249.259.259.209.209.20257
12 mar 20249.209.309.209.309.3010
11 mar 20249.009.009.009.009.00237
08 mar 20249.159.158.759.059.052,672
07 mar 20249.159.159.059.109.10243
06 mar 20249.159.459.159.259.251,379
05 mar 20249.009.359.009.359.35598
04 mar 20248.908.908.808.908.901,086
01 mar 20249.309.308.808.908.901,064
29 feb 20249.509.709.109.259.252,119
28 feb 20249.809.809.559.609.601,052
27 feb 20249.759.759.759.759.75-
26 feb 20249.759.759.759.759.75-
23 feb 20249.909.909.659.709.70664
22 feb 202410.0010.009.809.859.85171
21 feb 202410.0010.009.709.709.70951
20 feb 20249.9010.109.809.809.801,224
19 feb 202410.1010.1010.1010.1010.101
16 feb 202410.3010.309.909.909.90514
15 feb 202410.2010.3010.1010.2010.201,150
14 feb 202410.1010.2010.0010.0010.00579
13 feb 202410.2010.209.9510.0010.00298
12 feb 20249.9510.209.9510.2010.201,472
09 feb 202410.3010.309.9510.1010.10992
08 feb 202410.2010.4010.2010.2010.20531
07 feb 202410.6010.6010.2010.3010.30609
06 feb 202410.7010.7010.5010.6010.60601
05 feb 202410.2011.1010.2011.0011.001,962
02 feb 202410.2010.3010.2010.2010.20909
01 feb 202410.2010.2010.0010.0010.002,802
31 ene 202410.4010.4010.0010.0010.00833
30 ene 202410.8010.8010.3010.3010.304,342
29 ene 202410.6010.9010.6010.8010.801,051
26 ene 202410.9010.9010.9010.9010.90-
25 ene 202411.1011.1010.8010.9010.90911
24 ene 202411.1011.1011.0011.0011.00100
23 ene 202411.0011.0011.0011.0011.00-
22 ene 202411.0011.1011.0011.1011.1016
19 ene 202411.0011.0011.0011.0011.00-
18 ene 202411.2011.2010.9011.0011.00236
17 ene 202410.9010.9010.9010.9010.90-
16 ene 202410.9011.1010.8011.0011.0095
15 ene 202410.9011.1010.8011.0011.001,757
12 ene 202410.8011.3010.8011.1011.101,303
11 ene 202410.8011.1010.8011.0011.0053
10 ene 202410.8011.1010.8011.1011.10187
09 ene 202410.9011.2010.8011.1011.102,255
08 ene 202410.9010.9010.9010.9010.90-
05 ene 202410.8010.9010.5010.9010.901,075
04 ene 202410.7011.0010.6010.7010.702,821
03 ene 202410.7010.8010.6010.8010.801,056
02 ene 202411.2011.2010.7010.8010.801,091
29 dic 202311.4011.4010.3010.9010.902,923
28 dic 202311.2011.8011.2011.6011.606,095
27 dic 202311.5011.5011.1011.4011.40277
22 dic 202311.5011.5011.4011.4011.408
21 dic 202311.3011.4011.2011.4011.403,009
20 dic 202311.5011.5011.4011.4011.40484
19 dic 202311.4012.0011.2011.7011.703,607
18 dic 202311.2011.209.9011.1011.108,342
15 dic 202311.3011.3010.9011.1011.10216
14 dic 202311.4011.4010.9011.2011.201,581
13 dic 202311.5011.8011.5011.7011.70223
12 dic 202311.8011.8011.5011.8011.801,684
11 dic 202311.8012.0011.3012.0012.003,813
08 dic 202312.2012.2011.7012.0012.00843
07 dic 202311.7012.3011.7012.2012.201,279
06 dic 202311.8011.9011.7011.9011.90217
05 dic 202312.1012.1011.8011.9011.90108
04 dic 202312.0012.3012.0012.1012.10336
01 dic 202312.2012.2012.0012.0012.0026
30 nov 202311.9012.1011.9012.1012.109
29 nov 202312.1012.1012.1012.1012.10-
28 nov 202312.2012.2012.2012.2012.20-
27 nov 202312.5012.5012.0012.0012.001,074
24 nov 202312.7012.7012.7012.7012.70-
23 nov 202312.8012.8012.5012.7012.7017
22 nov 202312.8012.8012.7012.7012.707
21 nov 202312.5012.8012.5012.7012.70218
20 nov 202312.4012.5012.3012.5012.50657
17 nov 202311.9012.2011.9012.2012.2034
16 nov 202312.4012.4012.1012.1012.101,794
15 nov 202312.3012.4012.3012.3012.3014
14 nov 202312.1012.1012.1012.1012.10171
13 nov 202311.7012.0011.7012.0012.00367
10 nov 202311.9011.9011.6011.9011.90718
09 nov 202311.8011.8011.6011.7011.701,000
08 nov 202311.7011.8011.6011.8011.80519
07 nov 202311.1011.3011.0011.3011.30165
*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...