Great Wall Motor Co Ltd (GRV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | 2,301 |
| 10 Oct 2024 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | - |
| 09 Oct 2024 | 1.7800 | 1.7800 | 1.7278 | 1.7324 | 1.7324 | 2,301 |
| 08 Oct 2024 | 1.8866 | 1.8866 | 1.7954 | 1.7954 | 1.7954 | 5,501 |
| 07 Oct 2024 | 1.9448 | 1.9818 | 1.9448 | 1.9818 | 1.9818 | 54 |
| 04 Oct 2024 | 1.8296 | 1.8700 | 1.8296 | 1.8700 | 1.8700 | 2,500 |
| 03 Oct 2024 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | - |
| 02 Oct 2024 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | - |
| 01 Oct 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 30 Sept 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 27 Sept 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 26 Sept 2024 | 1.5052 | 1.5052 | 1.5052 | 1.5052 | 1.5052 | - |
| 25 Sept 2024 | 1.4156 | 1.4156 | 1.4156 | 1.4156 | 1.4156 | - |
| 24 Sept 2024 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | - |
| 23 Sept 2024 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 25 |
| 20 Sept 2024 | 1.3626 | 1.3626 | 1.3388 | 1.3388 | 1.3388 | 10,000 |
| 19 Sept 2024 | 1.3084 | 1.3716 | 1.3084 | 1.3716 | 1.3716 | 1,137 |
| 18 Sept 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| 17 Sept 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| 16 Sept 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| 13 Sept 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| 12 Sept 2024 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | - |
| 11 Sept 2024 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | - |
| 10 Sept 2024 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | - |
| 09 Sept 2024 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | - |
| 06 Sept 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 05 Sept 2024 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | - |
| 04 Sept 2024 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | - |
| 03 Sept 2024 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | - |
| 02 Sept 2024 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | - |
| 30 Aug 2024 | 1.2688 | 1.3020 | 1.2688 | 1.3020 | 1.3020 | 5,007 |
| 29 Aug 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
| 28 Aug 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
| 27 Aug 2024 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | - |
| 26 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 23 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 22 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 21 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 20 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 19 Aug 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 16 Aug 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 15 Aug 2024 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | - |
| 14 Aug 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 13 Aug 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 12 Aug 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 09 Aug 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 08 Aug 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| 07 Aug 2024 | 1.1602 | 1.2002 | 1.1602 | 1.2002 | 1.2002 | 60 |
| 06 Aug 2024 | 1.1558 | 1.1558 | 1.1296 | 1.1296 | 1.1296 | 1,000 |
| 05 Aug 2024 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | - |
| 02 Aug 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 01 Aug 2024 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | - |
| 31 July 2024 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | - |
| 30 July 2024 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | - |
| 29 July 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 26 July 2024 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | - |
| 25 July 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 24 July 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 23 July 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 22 July 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 19 July 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 18 July 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 17 July 2024 | 1.4304 | 1.4304 | 1.4304 | 1.4304 | 1.4304 | - |
| 16 July 2024 | 1.4304 | 1.4304 | 1.4304 | 1.4304 | 1.4304 | - |
| 15 July 2024 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | - |
| 12 July 2024 | 1.4574 | 1.4574 | 1.4574 | 1.4574 | 1.4574 | - |
| 11 July 2024 | 1.4574 | 1.4574 | 1.4574 | 1.4574 | 1.4574 | - |
| 10 July 2024 | 1.4876 | 1.4876 | 1.4876 | 1.4876 | 1.4876 | - |
| 09 July 2024 | 1.4296 | 1.4296 | 1.4296 | 1.4296 | 1.4296 | - |
| 08 July 2024 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | - |
| 05 July 2024 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | - |
| 04 July 2024 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
| 03 July 2024 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | - |
| 02 July 2024 | 1.4136 | 1.4136 | 1.4136 | 1.4136 | 1.4136 | - |
| 01 July 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | - |
| 28 June 2024 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | - |
| 27 June 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | - |
| 26 June 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | - |
| 25 June 2024 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | - |
| 24 June 2024 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | - |
| 21 June 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 20 June 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 19 June 2024 | 1.4328 | 1.4580 | 1.4328 | 1.4580 | 1.4580 | 350 |
| 18 June 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 17 June 2024 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | 1.3238 | - |
| 14 June 2024 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | - |
| 13 June 2024 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | - |
| 12 June 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 11 June 2024 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | - |
| 10 June 2024 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | - |
| 07 June 2024 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | - |
| 06 June 2024 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | - |
| 05 June 2024 | 1.4454 | 1.4454 | 1.4406 | 1.4406 | 1.4406 | 295 |
| 04 June 2024 | 1.4552 | 1.4552 | 1.4236 | 1.4236 | 1.4236 | 1,320 |
| 03 June 2024 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | - |
| 31 May 2024 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | 1.6212 | - |
| 30 May 2024 | 1.6184 | 1.6184 | 1.6184 | 1.6184 | 1.6184 | - |
| 29 May 2024 | 1.5808 | 1.5842 | 1.5808 | 1.5842 | 1.5842 | 1,121 |
| 28 May 2024 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | - |
| 28 May 2024 | 0.33011 Dividend | |||||
| *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.