Australia markets close in 1 hour 56 minutes

Grammer AG (GMM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.85-0.05 (-0.56%)
At close: 05:36PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.808.858.808.858.85301
27 June 20248.908.908.908.908.90-
26 June 20248.959.058.908.908.90144
25 June 20248.708.908.708.858.852,876
24 June 20248.458.858.458.858.851,037
21 June 20248.558.708.558.708.701
20 June 20248.908.908.758.758.75506
19 June 20249.659.659.109.109.102,713
18 June 20249.459.459.459.459.45-
17 June 20249.809.959.459.509.502,226
14 June 202410.4010.609.909.909.902,244
13 June 202410.5010.8010.4010.5010.502,174
12 June 202410.7010.7010.7010.7010.70-
11 June 202410.5010.7010.5010.7010.70542
10 June 202410.6010.9010.6010.7010.70287
07 June 202410.5010.8010.5010.8010.80496
06 June 202410.5010.8010.5010.6010.6010
05 June 202410.7010.7010.5010.5010.50557
04 June 202410.3010.5010.3010.5010.5040
03 June 202410.5010.6010.2010.4010.40853
31 May 202410.2010.2010.1010.1010.10429
30 May 202410.0010.1010.0010.1010.10103
29 May 202410.2010.209.9510.1010.102,185
28 May 202410.1010.3010.0010.3010.302,535
27 May 202410.2010.3010.1010.2010.203,255
24 May 20249.9510.209.9510.1010.1055
23 May 202410.3010.3010.2010.2010.201
22 May 202410.3010.3010.2010.2010.2075
21 May 20249.9510.209.9510.1010.1012
20 May 202410.4010.4010.1010.1010.101,207
17 May 202410.1010.209.9010.2010.203,211
16 May 202410.3010.3010.2010.2010.20774
15 May 202410.5010.5010.2010.4010.40959
14 May 202410.3010.4010.1010.4010.40941
13 May 202410.9010.9010.4010.4010.40546
10 May 202410.6010.8010.0010.5010.503,780
09 May 202410.7010.7010.5010.7010.70127
08 May 202410.8010.8010.6010.6010.60190
07 May 202411.2011.2010.8011.0011.00158
06 May 202410.8011.0010.8011.0011.001
03 May 202410.9010.9010.7010.9010.901,243
02 May 202411.2011.3010.8010.8010.80608
30 Apr 202411.0011.1010.9010.9010.902,391
29 Apr 202411.1011.1011.1011.1011.10-
26 Apr 202410.7011.1010.3011.0011.00874
25 Apr 202410.3011.0010.2010.8010.803,316
24 Apr 202410.6011.1010.4010.4010.404,813
23 Apr 202410.6010.6010.5010.5010.501
22 Apr 202410.7010.7010.5010.5010.50145
19 Apr 202410.6010.7010.4010.4010.401,437
18 Apr 202411.0011.2011.0011.0011.00963
17 Apr 202410.9011.3010.6010.6010.602,695
16 Apr 202410.6010.9010.6010.8010.801,231
15 Apr 202411.0011.1011.0011.1011.101,424
12 Apr 202411.0011.3010.5010.5010.508,305
11 Apr 202411.0011.1010.6011.1011.101,553
10 Apr 202410.4011.0010.4011.0011.006,775
09 Apr 20249.8510.209.509.909.905,449
08 Apr 20249.8010.109.8010.0010.00186
05 Apr 20249.7010.009.659.809.804,705
04 Apr 20249.909.909.909.909.90167
03 Apr 202410.1010.309.9510.1010.101,221
02 Apr 202410.7010.709.9510.1010.102,557
28 Mar 202410.9010.9010.6010.6010.603,027
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...