Great Wall Motor Co Ltd (GRV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.4278 | 1.4278 | 1.4278 | 1.4278 | 1.4278 | 500 |
| 06 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
| 03 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
| 02 May 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
| 30 Apr 2024 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
| 29 Apr 2024 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | - |
| 26 Apr 2024 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | - |
| 25 Apr 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 24 Apr 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 23 Apr 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 22 Apr 2024 | 1.2332 | 1.2332 | 1.2332 | 1.2332 | 1.2332 | - |
| 19 Apr 2024 | 1.3102 | 1.3102 | 1.3102 | 1.3102 | 1.3102 | - |
| 18 Apr 2024 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | - |
| 17 Apr 2024 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | - |
| 16 Apr 2024 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | - |
| 15 Apr 2024 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | - |
| 12 Apr 2024 | 1.3376 | 1.3400 | 1.3376 | 1.3400 | 1.3400 | 500 |
| 11 Apr 2024 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | - |
| 10 Apr 2024 | 1.3274 | 1.3274 | 1.3274 | 1.3274 | 1.3274 | - |
| 09 Apr 2024 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
| 08 Apr 2024 | 1.1364 | 1.1364 | 1.1326 | 1.1326 | 1.1326 | 900 |
| 05 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 04 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | - |
| 03 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | - |
| 02 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | - |
| 28 Mar 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | - |
| 27 Mar 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | - |
| 26 Mar 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| 25 Mar 2024 | 1.0408 | 1.0408 | 1.0408 | 1.0408 | 1.0408 | - |
| 22 Mar 2024 | 1.0704 | 1.0704 | 1.0704 | 1.0704 | 1.0704 | - |
| 21 Mar 2024 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | - |
| 20 Mar 2024 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | - |
| 19 Mar 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
| 18 Mar 2024 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | - |
| 15 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 14 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 13 Mar 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| 12 Mar 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 11 Mar 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
| 08 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 07 Mar 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | - |
| 06 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 05 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 04 Mar 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
| 01 Mar 2024 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | - |
| 29 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 28 Feb 2024 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | - |
| 27 Feb 2024 | 1.0340 | 1.0540 | 1.0340 | 1.0540 | 1.0540 | 950 |
| 26 Feb 2024 | 1.0000 | 1.0332 | 1.0000 | 1.0332 | 1.0332 | 75 |
| 23 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
| 22 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
| 21 Feb 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
| 20 Feb 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 19 Feb 2024 | 1.0118 | 1.0118 | 1.0118 | 1.0118 | 1.0118 | - |
| 16 Feb 2024 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
| 15 Feb 2024 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | - |
| 14 Feb 2024 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
| 13 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 12 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 09 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 08 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 07 Feb 2024 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | - |
| 06 Feb 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 05 Feb 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 1,500 |
| 02 Feb 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
| 01 Feb 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
| 31 Jan 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
| 30 Jan 2024 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | - |
| 29 Jan 2024 | 0.9578 | 0.9578 | 0.9578 | 0.9578 | 0.9578 | - |
| 26 Jan 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 25 Jan 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| 24 Jan 2024 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | - |
| 23 Jan 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | - |
| 22 Jan 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | - |
| 19 Jan 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | - |
| 18 Jan 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | - |
| 17 Jan 2024 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | 1.0618 | - |
| 16 Jan 2024 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | - |
| 15 Jan 2024 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | - |
| 12 Jan 2024 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | - |
| 11 Jan 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 10 Jan 2024 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | - |
| 09 Jan 2024 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | - |
| 08 Jan 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
| 05 Jan 2024 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | - |
| 04 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Jan 2024 | 1.1056 | 1.1056 | 1.1000 | 1.1000 | 1.1000 | 500 |
| 02 Jan 2024 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
| 29 Dec 2023 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
| 28 Dec 2023 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
| 27 Dec 2023 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | - |
| 22 Dec 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 21 Dec 2023 | 1.1562 | 1.1562 | 1.1554 | 1.1554 | 1.1554 | 1,000 |
| 20 Dec 2023 | 1.1578 | 1.1578 | 1.1578 | 1.1578 | 1.1578 | - |
| 19 Dec 2023 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | - |
| 18 Dec 2023 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | - |
| 15 Dec 2023 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | - |
| 14 Dec 2023 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | - |
| 13 Dec 2023 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
| 12 Dec 2023 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
| *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.