Grupo Mexico SAB de CV (4GE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.61 | 5.78 | 5.61 | 5.78 | 5.78 | - |
| 09 May 2024 | 5.72 | 5.72 | 5.56 | 5.58 | 5.58 | 1,000 |
| 08 May 2024 | 5.62 | 5.77 | 5.58 | 5.77 | 5.77 | 800 |
| 07 May 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 5.89 | 2,535 |
| 06 May 2024 | 5.80 | 5.89 | 5.80 | 5.88 | 5.88 | 901 |
| 03 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 02 May 2024 | 5.96 | 5.96 | 5.71 | 5.75 | 5.75 | 400 |
| 30 Apr 2024 | 5.86 | 6.12 | 5.74 | 5.99 | 5.99 | 10,900 |
| 29 Apr 2024 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 4,000 |
| 26 Apr 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | - |
| 25 Apr 2024 | 5.37 | 5.71 | 5.37 | 5.55 | 5.55 | 16,343 |
| 24 Apr 2024 | 5.37 | 5.63 | 5.36 | 5.38 | 5.38 | 570 |
| 23 Apr 2024 | 5.41 | 5.59 | 5.41 | 5.59 | 5.59 | 10,400 |
| 22 Apr 2024 | 5.56 | 5.70 | 5.56 | 5.66 | 5.66 | 2,150 |
| 19 Apr 2024 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | - |
| 18 Apr 2024 | 5.70 | 5.70 | 5.56 | 5.64 | 5.64 | 3,650 |
| 17 Apr 2024 | 5.70 | 5.87 | 5.70 | 5.87 | 5.87 | 849 |
| 16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Apr 2024 | 5.90 | 5.90 | 5.77 | 5.88 | 5.88 | 3,075 |
| 12 Apr 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 200 |
| 11 Apr 2024 | 5.87 | 6.12 | 5.87 | 5.89 | 5.89 | 2 |
| 10 Apr 2024 | 5.98 | 6.26 | 5.98 | 6.00 | 6.00 | 350 |
| 09 Apr 2024 | 5.86 | 6.29 | 5.86 | 6.03 | 6.03 | 1,545 |
| 08 Apr 2024 | 5.70 | 5.93 | 5.70 | 5.93 | 5.93 | 2,000 |
| 05 Apr 2024 | 5.66 | 5.93 | 5.66 | 5.93 | 5.93 | 700 |
| 04 Apr 2024 | 5.58 | 5.85 | 5.57 | 5.84 | 5.84 | 495 |
| 03 Apr 2024 | 5.43 | 5.55 | 5.39 | 5.44 | 5.44 | 5,000 |
| 02 Apr 2024 | 5.57 | 5.74 | 5.56 | 5.71 | 5.71 | 4,530 |
| 28 Mar 2024 | 5.36 | 5.61 | 5.36 | 5.60 | 5.60 | 3,940 |
| 27 Mar 2024 | 5.31 | 5.56 | 5.31 | 5.36 | 5.36 | 250 |
| 26 Mar 2024 | 5.29 | 5.54 | 5.29 | 5.54 | 5.54 | 4,150 |
| 25 Mar 2024 | 5.52 | 5.52 | 5.27 | 5.50 | 5.50 | 5,745 |
| 22 Mar 2024 | 5.20 | 5.44 | 5.20 | 5.21 | 5.21 | 2,878 |
| 21 Mar 2024 | 5.11 | 5.39 | 5.11 | 5.16 | 5.16 | 900 |
| 20 Mar 2024 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - |
| 19 Mar 2024 | 5.45 | 5.45 | 5.09 | 5.09 | 5.09 | 2,075 |
| 18 Mar 2024 | 5.50 | 5.50 | 5.20 | 5.27 | 5.27 | 4,850 |
| 15 Mar 2024 | 4.86 | 5.30 | 4.85 | 5.30 | 5.30 | 6,750 |
| 14 Mar 2024 | 4.85 | 5.07 | 4.85 | 4.88 | 4.88 | 4,350 |
| 13 Mar 2024 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 19,384 |
| 12 Mar 2024 | 4.72 | 4.75 | 4.68 | 4.68 | 4.68 | 14,400 |
| 11 Mar 2024 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | 9,700 |
| 08 Mar 2024 | 4.50 | 4.89 | 4.50 | 4.66 | 4.66 | 4,450 |
| 07 Mar 2024 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 175 |
| 06 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 05 Mar 2024 | 4.47 | 4.67 | 4.46 | 4.67 | 4.67 | - |
| 04 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 01 Mar 2024 | 4.38 | 4.60 | 4.38 | 4.46 | 4.46 | 1 |
| 29 Feb 2024 | 4.34 | 4.63 | 4.33 | 4.63 | 4.63 | - |
| 29 Feb 2024 | 0.8 Dividend | |||||
| 28 Feb 2024 | 4.65 | 4.72 | 4.59 | 4.59 | 3.79 | 16,500 |
| 27 Feb 2024 | 4.65 | 4.85 | 4.65 | 4.85 | 4.00 | 1,500 |
| 26 Feb 2024 | 4.60 | 4.72 | 4.60 | 4.60 | 3.80 | 690 |
| 23 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.80 | - |
| 22 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.80 | - |
| 21 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.80 | 400 |
| 20 Feb 2024 | 4.67 | 4.78 | 4.67 | 4.78 | 3.94 | 500 |
| 19 Feb 2024 | 4.61 | 4.62 | 4.61 | 4.62 | 3.81 | - |
| 16 Feb 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 3.83 | - |
| 15 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.80 | - |
| 14 Feb 2024 | 4.49 | 4.52 | 4.49 | 4.52 | 3.73 | - |
| 13 Feb 2024 | 4.59 | 4.59 | 4.58 | 4.58 | 3.78 | - |
| 12 Feb 2024 | 4.53 | 4.86 | 4.53 | 4.86 | 4.02 | 1,400 |
| 09 Feb 2024 | 4.62 | 4.63 | 4.61 | 4.61 | 3.81 | - |
| 08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.10 | - |
| 07 Feb 2024 | 4.82 | 4.99 | 4.82 | 4.82 | 3.98 | 501 |
| 06 Feb 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 3.90 | - |
| 05 Feb 2024 | 4.72 | 4.94 | 4.72 | 4.94 | 4.08 | 600 |
| 02 Feb 2024 | 4.79 | 4.98 | 4.75 | 4.98 | 4.11 | 333 |
| 01 Feb 2024 | 4.67 | 4.67 | 4.66 | 4.67 | 3.85 | - |
| 31 Jan 2024 | 4.65 | 4.66 | 4.65 | 4.66 | 3.85 | - |
| 30 Jan 2024 | 4.70 | 4.70 | 4.64 | 4.64 | 3.83 | 100 |
| 29 Jan 2024 | 4.63 | 4.69 | 4.63 | 4.66 | 3.85 | 50 |
| 26 Jan 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 3.80 | - |
| 25 Jan 2024 | 4.55 | 4.55 | 4.53 | 4.55 | 3.75 | - |
| 24 Jan 2024 | 4.41 | 4.55 | 4.41 | 4.55 | 3.75 | 250 |
| 23 Jan 2024 | 4.31 | 4.31 | 4.30 | 4.31 | 3.56 | - |
| 22 Jan 2024 | 4.46 | 4.56 | 4.42 | 4.42 | 3.65 | - |
| 19 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 3.64 | - |
| 18 Jan 2024 | 4.35 | 4.41 | 4.34 | 4.41 | 3.64 | - |
| 17 Jan 2024 | 4.54 | 4.54 | 4.29 | 4.50 | 3.71 | 8,071 |
| 16 Jan 2024 | 4.58 | 4.58 | 4.54 | 4.54 | 3.75 | 310 |
| 15 Jan 2024 | 4.57 | 4.57 | 4.56 | 4.56 | 3.77 | - |
| 12 Jan 2024 | 4.47 | 4.79 | 4.47 | 4.79 | 3.95 | 3,506 |
| 11 Jan 2024 | 4.53 | 4.54 | 4.53 | 4.53 | 3.74 | - |
| 10 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 3.81 | - |
| 09 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.01 | - |
| 08 Jan 2024 | 4.80 | 4.81 | 4.80 | 4.81 | 3.97 | - |
| 05 Jan 2024 | 4.64 | 4.85 | 4.64 | 4.84 | 4.00 | 4,200 |
| 04 Jan 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.12 | 5,020 |
| 03 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.21 | - |
| 02 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.21 | - |
| 29 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.10 | - |
| 28 Dec 2023 | 4.88 | 4.96 | 4.88 | 4.96 | 4.10 | 133 |
| 27 Dec 2023 | 4.99 | 4.99 | 4.82 | 4.82 | 3.98 | 400 |
| 22 Dec 2023 | 4.68 | 4.99 | 4.68 | 4.99 | 4.12 | 350 |
| 21 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 3.88 | 2,240 |
| 20 Dec 2023 | 4.72 | 4.73 | 4.72 | 4.72 | 3.89 | 30 |
| 19 Dec 2023 | 4.63 | 4.94 | 4.63 | 4.94 | 4.08 | 6,833 |
| 18 Dec 2023 | 4.58 | 4.59 | 4.55 | 4.58 | 3.78 | 1,000 |
| *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.