The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.865	0.910	0.860	0.910	1.820	3,087
2023-09-21	0.860	0.880	0.860	0.880	1.760	2,125
2023-09-20	0.895	0.895	0.895	0.895	1.790	0
2023-09-19	0.860	0.885	0.860	0.885	1.770	1,880
2023-09-18	0.840	0.900	0.840	0.900	1.800	1,970
2023-09-15	0.705	0.780	0.705	0.780	1.560	7,773
2023-09-14	0.745	0.745	0.735	0.735	1.470	2,400
2023-09-13	0.865	0.865	0.865	0.865	1.730	250
2023-09-12	0.900	0.900	0.860	0.865	1.730	3,295
2023-09-11	0.975	0.975	0.975	0.975	1.950	0
2023-09-08	0.975	0.975	0.975	0.975	1.950	250
2023-09-07	1.000	1.000	1.000	1.000	2.000	250
2023-09-06	0.985	0.985	0.985	0.985	1.970	250
2023-09-05	0.995	0.995	0.995	0.995	1.990	250
2023-09-04	1.020	1.020	1.020	1.020	2.040	3,412
2023-09-01	1.000	1.020	1.000	1.020	2.040	3,412
2023-08-31	0.945	0.970	0.945	0.970	1.940	950
2023-08-30	0.900	0.975	0.900	0.975	1.950	1,100
2023-08-29	1.020	1.020	0.990	1.020	2.040	1,255
2023-08-28	1.050	1.080	1.050	1.050	2.100	2,341
2023-08-25	1.150	1.150	1.050	1.080	2.160	8,408
2023-08-24	1.080	1.140	1.080	1.120	2.240	2,814
2023-08-23	1.120	1.120	1.060	1.060	2.120	1,850
2023-08-22	1.120	1.130	1.090	1.130	2.260	1,884
2023-08-21	1.110	1.140	1.020	1.090	2.180	8,523
2023-08-18	1.130	1.140	1.130	1.140	2.280	1,454
2023-08-17	1.070	1.070	1.070	1.070	2.140	3,269
2023-08-16	1.070	1.070	1.070	1.070	2.140	3,269
2023-08-15	1.070	1.120	1.030	1.070	2.140	3,269
2023-08-14	1.270	1.270	1.120	1.170	2.340	4,323
2023-08-11	1.300	1.300	1.300	1.300	2.600	1,000
2023-08-10	1.300	1.300	1.300	1.300	2.600	1,000
2023-08-09	1.300	1.300	1.290	1.290	2.580	1,000
2023-08-08	1.280	1.280	1.280	1.280	2.560	500
2023-08-07	1.320	1.320	1.260	1.260	2.520	1,431
2023-08-04	1.310	1.310	1.300	1.310	2.620	1,500
2023-08-03	1.250	1.340	1.250	1.340	2.680	4,219
2023-08-02	1.220	1.240	1.220	1.230	2.460	1,141
2023-08-01	1.190	1.210	1.190	1.210	2.420	1,599
2023-07-31	1.200	1.200	1.200	1.200	2.400	250
2023-07-28	1.200	1.210	1.200	1.210	2.420	150
2023-07-27	1.150	1.180	1.150	1.180	2.360	200
2023-07-26	1.140	1.190	1.140	1.190	2.380	3,709
2023-07-25	1.120	1.120	1.100	1.120	2.240	2,600
2023-07-24	1.140	1.140	1.140	1.140	2.280	1,000
2023-07-21	1.120	1.130	1.120	1.130	2.260	1,000
2023-07-20	1.160	1.180	1.070	1.090	2.180	7,966
2023-07-19	1.130	1.130	1.130	1.130	2.260	0
2023-07-18	1.140	1.140	1.140	1.140	2.280	0
2023-07-17	1.160	1.160	1.160	1.160	2.320	0
2023-07-14	1.150	1.150	1.150	1.150	2.300	1,000
2023-07-13	1.130	1.130	1.130	1.130	2.260	1,000
2023-07-12	1.150	1.150	1.100	1.100	2.200	3,250
2023-07-11	1.130	1.190	1.130	1.190	2.380	2,000
2023-07-10	1.160	1.160	1.160	1.160	2.320	50
2023-07-07	1.180	1.180	1.180	1.180	2.360	1,000
2023-07-06	1.200	1.200	1.200	1.200	2.400	1,000
2023-07-05	1.190	1.190	1.190	1.190	2.380	1,000
2023-07-04	1.160	1.190	1.160	1.190	2.380	1,000
2023-07-03	1.170	1.170	1.170	1.170	2.340	0

← NewerPage 14 of 22 · 1,275 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.