Grammer AG (GMM.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 8.75 | 9.05 | 8.75 | 8.90 | 8.90 | 579 |
| Jun 26, 2024 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | 144 |
| Jun 25, 2024 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 2,876 |
| Jun 24, 2024 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 1,037 |
| Jun 21, 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1 |
| Jun 20, 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 506 |
| Jun 19, 2024 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | 2,713 |
| Jun 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jun 17, 2024 | 9.80 | 9.95 | 9.45 | 9.50 | 9.50 | 2,226 |
| Jun 14, 2024 | 10.40 | 10.60 | 9.90 | 9.90 | 9.90 | 2,244 |
| Jun 13, 2024 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | 2,174 |
| Jun 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jun 11, 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 542 |
| Jun 10, 2024 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 287 |
| Jun 07, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 496 |
| Jun 06, 2024 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 10 |
| Jun 05, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 557 |
| Jun 04, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 40 |
| Jun 03, 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | 853 |
| May 31, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 429 |
| May 30, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 103 |
| May 29, 2024 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | 2,185 |
| May 28, 2024 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 2,535 |
| May 27, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 3,255 |
| May 24, 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 55 |
| May 23, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 1 |
| May 22, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 75 |
| May 21, 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 12 |
| May 20, 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 1,207 |
| May 17, 2024 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 3,211 |
| May 16, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 774 |
| May 15, 2024 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 959 |
| May 14, 2024 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 941 |
| May 13, 2024 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | 546 |
| May 10, 2024 | 10.60 | 10.80 | 10.00 | 10.50 | 10.50 | 3,780 |
| May 09, 2024 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 127 |
| May 08, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 190 |
| May 07, 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 158 |
| May 06, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1 |
| May 03, 2024 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1,243 |
| May 02, 2024 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | 608 |
| Apr 30, 2024 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 2,391 |
| Apr 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 26, 2024 | 10.70 | 11.10 | 10.30 | 11.00 | 11.00 | 874 |
| Apr 25, 2024 | 10.30 | 11.00 | 10.20 | 10.80 | 10.80 | 3,316 |
| Apr 24, 2024 | 10.60 | 11.10 | 10.40 | 10.40 | 10.40 | 4,813 |
| Apr 23, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1 |
| Apr 22, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 145 |
| Apr 19, 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 1,437 |
| Apr 18, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 963 |
| Apr 17, 2024 | 10.90 | 11.30 | 10.60 | 10.60 | 10.60 | 2,695 |
| Apr 16, 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,231 |
| Apr 15, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1,424 |
| Apr 12, 2024 | 11.00 | 11.30 | 10.50 | 10.50 | 10.50 | 8,305 |
| Apr 11, 2024 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | 1,553 |
| Apr 10, 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 6,775 |
| Apr 09, 2024 | 9.85 | 10.20 | 9.50 | 9.90 | 9.90 | 5,449 |
| Apr 08, 2024 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 186 |
| Apr 05, 2024 | 9.70 | 10.00 | 9.65 | 9.80 | 9.80 | 4,705 |
| Apr 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 167 |
| Apr 03, 2024 | 10.10 | 10.30 | 9.95 | 10.10 | 10.10 | 1,221 |
| Apr 02, 2024 | 10.70 | 10.70 | 9.95 | 10.10 | 10.10 | 2,557 |
| Mar 28, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,027 |
| Mar 27, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 169 |
| Mar 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 25, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 853 |
| Mar 22, 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 2,360 |
| Mar 21, 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 347 |
| Mar 20, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 819 |
| Mar 19, 2024 | 9.40 | 9.90 | 9.40 | 9.75 | 9.75 | 2,179 |
| Mar 18, 2024 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 1,887 |
| Mar 15, 2024 | 9.45 | 9.45 | 8.90 | 9.05 | 9.05 | 308 |
| Mar 14, 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 495 |
| Mar 13, 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 257 |
| Mar 12, 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 10 |
| Mar 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 237 |
| Mar 08, 2024 | 9.15 | 9.15 | 8.75 | 9.05 | 9.05 | 2,672 |
| Mar 07, 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 243 |
| Mar 06, 2024 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 1,379 |
| Mar 05, 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 598 |
| Mar 04, 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,086 |
| Mar 01, 2024 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | 1,064 |
| Feb 29, 2024 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | 2,119 |
| Feb 28, 2024 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 1,052 |
| Feb 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 23, 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 664 |
| Feb 22, 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 171 |
| Feb 21, 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 951 |
| Feb 20, 2024 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | 1,224 |
| Feb 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| Feb 16, 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 514 |
| Feb 15, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1,150 |
| Feb 14, 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 579 |
| Feb 13, 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 298 |
| Feb 12, 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1,472 |
| Feb 09, 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 992 |
| Feb 08, 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 531 |
| Feb 07, 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 609 |
| Feb 06, 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.