The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.700	0.755	0.700	0.755	1.510	2,000
2023-12-14	0.695	0.720	0.695	0.720	1.440	2,763
2023-12-13	0.740	0.740	0.740	0.740	1.480	250
2023-12-12	0.735	0.740	0.735	0.735	1.470	1,700
2023-12-11	0.715	0.720	0.680	0.720	1.440	8,979
2023-12-08	0.770	0.770	0.705	0.705	1.410	3,721
2023-12-07	0.750	0.765	0.750	0.760	1.520	2,000
2023-12-06	0.755	0.770	0.755	0.770	1.540	344
2023-12-05	0.810	0.810	0.765	0.785	1.570	3,532
2023-12-04	0.840	0.840	0.840	0.840	1.680	0
2023-12-01	0.840	0.840	0.840	0.840	1.680	1,495
2023-11-30	0.840	0.840	0.840	0.840	1.680	1,495
2023-11-29	0.860	0.860	0.830	0.835	1.670	1,495
2023-11-28	0.855	0.855	0.840	0.840	1.680	75
2023-11-27	0.840	0.840	0.840	0.840	1.680	2,820
2023-11-24	0.900	0.900	0.845	0.845	1.690	2,820
2023-11-23	0.885	0.885	0.885	0.885	1.770	2,902
2023-11-22	0.880	0.880	0.880	0.880	1.760	2,902
2023-11-21	0.905	0.920	0.880	0.880	1.760	2,902
2023-11-20	0.890	0.890	0.890	0.890	1.780	0
2023-11-17	0.890	0.890	0.890	0.890	1.780	2,941
2023-11-16	0.865	0.920	0.865	0.895	1.790	2,941
2023-11-15	0.830	0.855	0.830	0.845	1.690	1,346
2023-11-14	0.880	0.880	0.880	0.880	1.760	1,000
2023-11-13	0.885	0.885	0.885	0.885	1.770	1,000
2023-11-10	0.900	0.900	0.890	0.890	1.780	1,000
2023-11-09	0.885	0.885	0.870	0.880	1.760	2,825
2023-11-08	0.915	0.915	0.915	0.915	1.830	0
2023-11-07	0.910	0.910	0.910	0.910	1.820	0
2023-11-06	0.910	0.910	0.910	0.910	1.820	0
2023-11-03	0.910	0.910	0.910	0.910	1.820	1,513
2023-11-02	0.900	0.915	0.900	0.915	1.830	1,513
2023-11-01	0.895	0.895	0.895	0.895	1.790	750
2023-10-31	0.895	0.895	0.890	0.895	1.790	750
2023-10-30	0.885	0.895	0.885	0.895	1.790	5,350
2023-10-27	0.870	0.870	0.870	0.870	1.740	75
2023-10-26	0.885	0.885	0.870	0.870	1.740	75
2023-10-25	0.870	0.870	0.870	0.870	1.740	0
2023-10-24	0.875	0.875	0.875	0.875	1.750	0
2023-10-23	0.875	0.875	0.875	0.875	1.750	0
2023-10-20	0.880	0.880	0.880	0.880	1.760	250
2023-10-19	0.880	0.880	0.880	0.880	1.760	250
2023-10-18	0.870	0.870	0.870	0.870	1.740	0
2023-10-17	0.865	0.870	0.865	0.870	1.740	500
2023-10-16	0.875	0.900	0.875	0.900	1.800	750
2023-10-13	0.880	0.960	0.825	0.930	1.860	24,416
2023-10-12	0.715	0.715	0.715	0.715	1.430	3,868
2023-10-11	0.720	0.720	0.720	0.720	1.440	3,868
2023-10-10	0.730	0.730	0.730	0.730	1.460	3,868
2023-10-09	0.735	0.735	0.735	0.735	1.470	3,868
2023-10-06	0.725	0.740	0.700	0.740	1.480	3,868
2023-10-05	0.760	0.760	0.750	0.750	1.500	500
2023-10-04	0.765	0.765	0.760	0.760	1.520	1,250
2023-10-03	0.730	0.745	0.725	0.745	1.490	3,415
2023-10-02	0.800	0.800	0.765	0.765	1.530	1,500
2023-09-29	0.810	0.830	0.810	0.830	1.660	1,000
2023-09-28	0.845	0.845	0.845	0.845	1.690	0
2023-09-27	0.840	0.840	0.805	0.830	1.660	742
2023-09-26	0.805	0.835	0.800	0.835	1.670	3,986
2023-09-25	0.875	0.875	0.875	0.875	1.750	880

← NewerPage 13 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.