The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 0.685 | 0.685 | 0.635 | 0.635 | 1.270 | 4,300 |
| 2024-06-07 | 0.705 | 0.705 | 0.705 | 0.705 | 1.410 | 2,374 |
| 2024-06-06 | 0.705 | 0.705 | 0.705 | 0.705 | 1.410 | 2,374 |
| 2024-06-05 | 0.695 | 0.705 | 0.695 | 0.705 | 1.410 | 2,374 |
| 2024-06-04 | 0.750 | 0.750 | 0.660 | 0.675 | 1.350 | 3,160 |
| 2024-06-03 | 0.705 | 0.705 | 0.705 | 0.705 | 1.410 | 0 |
| 2024-05-31 | 0.690 | 0.690 | 0.690 | 0.690 | 1.380 | 0 |
| 2024-05-30 | 0.695 | 0.695 | 0.695 | 0.695 | 1.390 | 0 |
| 2024-05-29 | 0.690 | 0.690 | 0.690 | 0.690 | 1.380 | 0 |
| 2024-05-28 | 0.700 | 0.700 | 0.700 | 0.700 | 1.400 | 0 |
| 2024-05-27 | 0.700 | 0.700 | 0.700 | 0.700 | 1.400 | 0 |
| 2024-05-24 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 0 |
| 2024-05-23 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 0 |
| 2024-05-22 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 0 |
| 2024-05-21 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 0 |
| 2024-05-20 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 0 |
| 2024-05-17 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 4,045 |
| 2024-05-16 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 4,045 |
| 2024-05-15 | 0.710 | 0.720 | 0.710 | 0.720 | 1.440 | 4,045 |
| 2024-05-14 | 0.745 | 0.745 | 0.745 | 0.745 | 1.490 | 1,100 |
| 2024-05-13 | 0.715 | 0.745 | 0.715 | 0.745 | 1.490 | 1,100 |
| 2024-05-10 | 0.750 | 0.750 | 0.750 | 0.750 | 1.500 | 3,224 |
| 2024-05-09 | 0.750 | 0.750 | 0.750 | 0.750 | 1.500 | 3,224 |
| 2024-05-08 | 0.740 | 0.740 | 0.720 | 0.740 | 1.480 | 3,224 |
| 2024-05-07 | 0.755 | 0.755 | 0.755 | 0.755 | 1.510 | 1,500 |
| 2024-05-06 | 0.740 | 0.750 | 0.740 | 0.750 | 1.500 | 1,500 |
| 2024-05-03 | 0.710 | 0.710 | 0.710 | 0.710 | 1.420 | 874 |
| 2024-05-02 | 0.685 | 0.700 | 0.685 | 0.700 | 1.400 | 874 |
| 2024-04-30 | 0.690 | 0.690 | 0.685 | 0.685 | 1.370 | 875 |
| 2024-04-29 | 0.700 | 0.700 | 0.690 | 0.690 | 1.380 | 3,425 |
| 2024-04-26 | 0.680 | 0.680 | 0.680 | 0.680 | 1.360 | 125 |
| 2024-04-25 | 0.660 | 0.660 | 0.660 | 0.660 | 1.320 | 125 |
| 2024-04-24 | 0.560 | 0.710 | 0.560 | 0.660 | 1.320 | 12,689 |
| 2024-04-23 | 0.550 | 0.550 | 0.550 | 0.550 | 1.100 | 0 |
| 2024-04-22 | 0.550 | 0.550 | 0.550 | 0.550 | 1.100 | 0 |
| 2024-04-19 | 0.550 | 0.550 | 0.550 | 0.550 | 1.100 | 2,000 |
| 2024-04-18 | 0.550 | 0.550 | 0.550 | 0.550 | 1.100 | 2,000 |
| 2024-04-17 | 0.545 | 0.545 | 0.545 | 0.545 | 1.090 | 2,000 |
| 2024-04-16 | 0.570 | 0.570 | 0.555 | 0.555 | 1.110 | 2,000 |
| 2024-04-15 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 0 |
| 2024-04-12 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 0 |
| 2024-04-11 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 0 |
| 2024-04-10 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-04-09 | 0.610 | 0.610 | 0.610 | 0.610 | 1.220 | 0 |
| 2024-04-08 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-04-05 | 0.590 | 0.590 | 0.590 | 0.590 | 1.180 | 0 |
| 2024-04-04 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-04-03 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-04-02 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-03-28 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 1,250 |
| 2024-03-27 | 0.625 | 0.625 | 0.615 | 0.615 | 1.230 | 1,250 |
| 2024-03-26 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 500 |
| 2024-03-25 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 500 |
| 2024-03-22 | 0.575 | 0.620 | 0.575 | 0.620 | 1.240 | 1,250 |
| 2024-03-21 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 0 |
| 2024-03-20 | 0.600 | 0.600 | 0.600 | 0.600 | 1.200 | 0 |
| 2024-03-19 | 0.620 | 0.620 | 0.620 | 0.620 | 1.240 | 0 |
| 2024-03-18 | 0.620 | 0.620 | 0.620 | 0.620 | 1.240 | 0 |
| 2024-03-15 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 1,000 |
| 2024-03-14 | 0.620 | 0.620 | 0.620 | 0.620 | 1.240 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.