The Grounds Real Estate Development AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.620	0.620	0.620	0.620	1.240	1,000
2024-03-12	0.620	0.620	0.620	0.620	1.240	1,000
2024-03-11	0.640	0.640	0.625	0.625	1.250	1,000
2024-03-08	0.615	0.615	0.615	0.615	1.230	1,000
2024-03-07	0.625	0.625	0.625	0.625	1.250	1,000
2024-03-06	0.625	0.625	0.605	0.605	1.210	1,000
2024-03-05	0.560	0.605	0.560	0.605	1.210	4,274
2024-03-04	0.585	0.585	0.580	0.580	1.160	1,340
2024-03-01	0.645	0.645	0.645	0.645	1.290	67
2024-02-29	0.615	0.615	0.615	0.615	1.230	2,000
2024-02-28	0.580	0.620	0.580	0.620	1.240	2,000
2024-02-27	0.630	0.630	0.630	0.630	1.260	4,295
2024-02-26	0.665	0.665	0.600	0.640	1.280	4,295
2024-02-23	0.660	0.685	0.660	0.685	1.370	755
2024-02-22	0.635	0.675	0.635	0.675	1.350	2,250
2024-02-21	0.680	0.690	0.630	0.690	1.380	13,222
2024-02-20	0.730	0.730	0.730	0.730	1.460	1,003
2024-02-19	0.720	0.750	0.720	0.735	1.470	1,003
2024-02-16	0.710	0.710	0.710	0.710	1.420	2
2024-02-15	0.715	0.715	0.715	0.715	1.430	2
2024-02-14	0.705	0.705	0.705	0.705	1.410	2
2024-02-13	0.720	0.720	0.705	0.705	1.410	2
2024-02-12	0.710	0.710	0.710	0.710	1.420	0
2024-02-09	0.710	0.710	0.710	0.710	1.420	250
2024-02-08	0.715	0.715	0.715	0.715	1.430	250
2024-02-07	0.720	0.720	0.720	0.720	1.440	250
2024-02-06	0.715	0.715	0.710	0.710	1.420	1,500
2024-02-05	0.735	0.735	0.735	0.735	1.470	0
2024-02-02	0.740	0.740	0.740	0.740	1.480	4,309
2024-02-01	0.745	0.745	0.745	0.745	1.490	4,309
2024-01-31	0.705	0.745	0.700	0.745	1.490	4,309
2024-01-30	0.745	0.745	0.745	0.745	1.490	3,654
2024-01-29	0.755	0.755	0.745	0.750	1.500	3,654
2024-01-26	0.815	0.815	0.815	0.815	1.630	1,000
2024-01-25	0.815	0.815	0.815	0.815	1.630	1,000
2024-01-24	0.820	0.820	0.815	0.815	1.630	2,250
2024-01-23	0.845	0.845	0.845	0.845	1.690	0
2024-01-22	0.845	0.845	0.845	0.845	1.690	0
2024-01-19	0.845	0.845	0.845	0.845	1.690	250
2024-01-18	0.845	0.845	0.845	0.845	1.690	250
2024-01-17	0.860	0.860	0.845	0.845	1.690	4,090
2024-01-16	0.810	0.845	0.800	0.845	1.690	17,536
2024-01-15	0.810	0.845	0.805	0.845	1.690	13,521
2024-01-12	0.830	0.840	0.830	0.840	1.680	1,250
2024-01-11	0.830	0.830	0.830	0.830	1.660	455
2024-01-10	0.835	0.835	0.830	0.830	1.660	455
2024-01-09	0.815	0.815	0.815	0.815	1.630	3,478
2024-01-08	0.810	0.810	0.810	0.810	1.620	3,478
2024-01-05	0.820	0.820	0.800	0.815	1.630	3,478
2024-01-04	0.830	0.830	0.830	0.830	1.660	250
2024-01-03	0.820	0.820	0.820	0.820	1.640	250
2024-01-02	0.820	0.825	0.820	0.825	1.650	250
2023-12-29	0.835	0.835	0.820	0.830	1.660	2,046
2023-12-28	0.790	0.835	0.790	0.835	1.670	1,355
2023-12-27	0.845	0.845	0.830	0.840	1.680	8,036
2023-12-22	0.855	0.880	0.850	0.880	1.760	2,015
2023-12-21	0.875	0.885	0.870	0.885	1.770	2,500
2023-12-20	0.840	0.900	0.840	0.895	1.790	5,689
2023-12-19	0.780	0.870	0.760	0.870	1.740	19,106
2023-12-18	0.715	0.770	0.715	0.770	1.540	2,000

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.