Great Wall Motor Company Limited (GRV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | 31,100 |
| May 07, 2024 | 1.4254 | 1.4416 | 1.4200 | 1.4200 | 1.4200 | 31,100 |
| May 06, 2024 | 1.3896 | 1.4166 | 1.3880 | 1.4166 | 1.4166 | 3,120 |
| May 03, 2024 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | - |
| May 02, 2024 | 1.4124 | 1.4276 | 1.4124 | 1.4276 | 1.4276 | 6,128 |
| Apr 30, 2024 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,800 |
| Apr 26, 2024 | 1.3946 | 1.3948 | 1.3856 | 1.3856 | 1.3856 | 5,100 |
| Apr 25, 2024 | 1.3920 | 1.4066 | 1.3920 | 1.4066 | 1.4066 | 333 |
| Apr 24, 2024 | 1.2970 | 1.3578 | 1.2970 | 1.3578 | 1.3578 | 12,000 |
| Apr 23, 2024 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | - |
| Apr 22, 2024 | 1.2092 | 1.2092 | 1.2042 | 1.2042 | 1.2042 | 100 |
| Apr 19, 2024 | 1.3030 | 1.3032 | 1.3030 | 1.3032 | 1.3032 | 503 |
| Apr 18, 2024 | 1.3226 | 1.3226 | 1.3112 | 1.3112 | 1.3112 | 4,000 |
| Apr 17, 2024 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | - |
| Apr 16, 2024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | - |
| Apr 15, 2024 | 1.3608 | 1.3608 | 1.3500 | 1.3500 | 1.3500 | 100 |
| Apr 12, 2024 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | - |
| Apr 11, 2024 | 1.3344 | 1.3980 | 1.3344 | 1.3980 | 1.3980 | 28,155 |
| Apr 10, 2024 | 1.3300 | 1.3400 | 1.2860 | 1.2860 | 1.2860 | 148,100 |
| Apr 09, 2024 | 1.2376 | 1.2616 | 1.2204 | 1.2204 | 1.2204 | 17,479 |
| Apr 08, 2024 | 1.1350 | 1.1700 | 1.1332 | 1.1332 | 1.1332 | 2,448 |
| Apr 05, 2024 | 1.0728 | 1.0728 | 1.0660 | 1.0660 | 1.0660 | 600 |
| Apr 04, 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| Apr 03, 2024 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | - |
| Apr 02, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Mar 28, 2024 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| Mar 27, 2024 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| Mar 26, 2024 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| Mar 25, 2024 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
| Mar 22, 2024 | 1.0418 | 1.0754 | 1.0394 | 1.0394 | 1.0394 | 2,250 |
| Mar 21, 2024 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | - |
| Mar 20, 2024 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 840 |
| Mar 19, 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| Mar 18, 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| Mar 15, 2024 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | - |
| Mar 14, 2024 | 1.0946 | 1.1256 | 1.0946 | 1.1256 | 1.1256 | 10 |
| Mar 13, 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
| Mar 12, 2024 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | - |
| Mar 11, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 08, 2024 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| Mar 07, 2024 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | - |
| Mar 06, 2024 | 1.0310 | 1.0310 | 1.0292 | 1.0292 | 1.0292 | 420 |
| Mar 05, 2024 | 1.0294 | 1.0346 | 1.0024 | 1.0346 | 1.0346 | 3,750 |
| Mar 04, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| Mar 01, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 400 |
| Feb 29, 2024 | 1.0356 | 1.0568 | 1.0356 | 1.0568 | 1.0568 | 5,000 |
| Feb 28, 2024 | 0.9867 | 0.9907 | 0.9867 | 0.9907 | 0.9907 | 200 |
| Feb 27, 2024 | 1.0210 | 1.0624 | 1.0210 | 1.0624 | 1.0624 | 300 |
| Feb 26, 2024 | 1.0000 | 1.0334 | 1.0000 | 1.0334 | 1.0334 | 150 |
| Feb 23, 2024 | 0.9753 | 0.9766 | 0.9753 | 0.9766 | 0.9766 | 1,400 |
| Feb 22, 2024 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | - |
| Feb 21, 2024 | 0.9912 | 0.9912 | 0.9888 | 0.9888 | 0.9888 | 300 |
| Feb 20, 2024 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | - |
| Feb 19, 2024 | 0.9792 | 0.9792 | 0.9770 | 0.9770 | 0.9770 | 2,095 |
| Feb 16, 2024 | 1.0252 | 1.0316 | 1.0252 | 1.0316 | 1.0316 | 3,000 |
| Feb 15, 2024 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | - |
| Feb 14, 2024 | 0.9860 | 0.9900 | 0.9831 | 0.9831 | 0.9831 | 2,190 |
| Feb 13, 2024 | 0.9602 | 1.0074 | 0.9602 | 0.9657 | 0.9657 | 800 |
| Feb 12, 2024 | 0.9526 | 0.9526 | 0.9526 | 0.9526 | 0.9526 | - |
| Feb 09, 2024 | 0.9800 | 0.9800 | 0.9549 | 0.9549 | 0.9549 | 3,400 |
| Feb 08, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| Feb 07, 2024 | 0.9503 | 0.9503 | 0.9503 | 0.9503 | 0.9503 | - |
| Feb 06, 2024 | 0.9559 | 1.0032 | 0.9559 | 0.9615 | 0.9615 | 6,050 |
| Feb 05, 2024 | 0.8912 | 0.8922 | 0.8912 | 0.8922 | 0.8922 | 500 |
| Feb 02, 2024 | 0.8952 | 0.8952 | 0.8952 | 0.8952 | 0.8952 | - |
| Feb 01, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 4,300 |
| Jan 31, 2024 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | - |
| Jan 30, 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| Jan 29, 2024 | 0.9237 | 0.9433 | 0.9237 | 0.9433 | 0.9433 | 708 |
| Jan 26, 2024 | 0.9700 | 0.9854 | 0.9700 | 0.9854 | 0.9854 | 11,643 |
| Jan 25, 2024 | 0.9752 | 1.0134 | 0.9752 | 1.0134 | 1.0134 | 2,693 |
| Jan 24, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 5,000 |
| Jan 23, 2024 | 1.0242 | 1.0302 | 1.0242 | 1.0302 | 1.0302 | 200 |
| Jan 22, 2024 | 1.0042 | 1.0520 | 1.0042 | 1.0520 | 1.0520 | 10,000 |
| Jan 19, 2024 | 1.0480 | 1.0538 | 1.0480 | 1.0500 | 1.0500 | 400 |
| Jan 18, 2024 | 1.0626 | 1.1038 | 1.0568 | 1.1038 | 1.1038 | 3,950 |
| Jan 17, 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| Jan 16, 2024 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | - |
| Jan 15, 2024 | 1.0860 | 1.1252 | 1.0860 | 1.1252 | 1.1252 | 450 |
| Jan 12, 2024 | 1.0868 | 1.0962 | 1.0868 | 1.0962 | 1.0962 | 1,000 |
| Jan 11, 2024 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | - |
| Jan 10, 2024 | 1.0236 | 1.0736 | 1.0236 | 1.0736 | 1.0736 | 5,000 |
| Jan 09, 2024 | 1.0300 | 1.0624 | 1.0300 | 1.0624 | 1.0624 | 5,000 |
| Jan 08, 2024 | 1.0302 | 1.0746 | 1.0302 | 1.0746 | 1.0746 | 6,775 |
| Jan 05, 2024 | 1.0962 | 1.0986 | 1.0962 | 1.0986 | 1.0986 | 3,100 |
| Jan 04, 2024 | 1.1000 | 1.1314 | 1.1000 | 1.1200 | 1.1200 | 17,000 |
| Jan 03, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jan 02, 2024 | 1.1240 | 1.1396 | 1.1240 | 1.1396 | 1.1396 | 260 |
| Dec 29, 2023 | 1.1310 | 1.1382 | 1.1310 | 1.1382 | 1.1382 | 5,000 |
| Dec 28, 2023 | 1.1496 | 1.1700 | 1.1496 | 1.1536 | 1.1536 | 2,100 |
| Dec 27, 2023 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 100 |
| Dec 22, 2023 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
| Dec 21, 2023 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 15,500 |
| Dec 20, 2023 | 1.1272 | 1.1698 | 1.1272 | 1.1698 | 1.1698 | 1,680 |
| Dec 19, 2023 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | - |
| Dec 18, 2023 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | - |
| Dec 15, 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| Dec 14, 2023 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
| Dec 13, 2023 | 1.2000 | 1.2052 | 1.2000 | 1.2052 | 1.2052 | 50 |
| *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.