The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.160	1.160	1.160	1.160	2.320	500
2023-06-29	1.140	1.140	1.140	1.140	2.280	500
2023-06-28	1.140	1.140	1.120	1.120	2.240	1,000
2023-06-27	1.150	1.170	1.150	1.170	2.340	3,600
2023-06-26	1.120	1.120	1.120	1.120	2.240	500
2023-06-23	1.340	1.340	1.060	1.130	2.260	8,608
2023-06-22	1.300	1.300	1.300	1.300	2.600	3,654
2023-06-21	1.280	1.280	1.280	1.280	2.560	3,654
2023-06-20	1.300	1.320	1.250	1.280	2.560	3,654
2023-06-19	1.250	1.250	1.230	1.230	2.460	25
2023-06-16	1.250	1.250	1.250	1.250	2.500	3,519
2023-06-15	1.260	1.260	1.260	1.260	2.520	2,000
2023-06-14	1.260	1.260	1.260	1.260	2.520	2,000
2023-06-13	1.240	1.240	1.240	1.240	2.480	2,000
2023-06-12	1.210	1.210	1.210	1.210	2.420	1,000
2023-06-09	1.230	1.230	1.210	1.210	2.420	1,000
2023-06-08	1.170	1.290	1.170	1.270	2.540	3,562
2023-06-07	1.310	1.310	1.250	1.270	2.540	4,055
2023-06-06	1.320	1.340	1.290	1.340	2.680	2,942
2023-06-05	1.300	1.440	1.300	1.380	2.760	3,486
2023-06-02	1.360	1.410	1.330	1.380	2.760	5,593
2023-06-01	1.250	1.320	1.250	1.320	2.640	2,749
2023-05-31	1.340	1.360	1.270	1.290	2.580	7,883
2023-05-30	1.310	1.310	1.310	1.310	2.620	1,250
2023-05-29	1.350	1.350	1.350	1.350	2.700	0
2023-05-26	1.460	1.460	1.320	1.320	2.640	3,750
2023-05-25	1.430	1.590	1.430	1.530	3.060	6,314
2023-05-24	1.550	1.560	1.360	1.390	2.780	8,980
2023-05-23	1.690	1.690	1.540	1.600	3.200	8,156
2023-05-22	1.770	1.840	1.690	1.730	3.460	7,140
2023-05-19	1.480	1.540	1.480	1.540	3.080	3,000
2023-05-18	1.450	1.570	1.450	1.520	3.040	6,336
2023-05-17	1.430	1.430	1.430	1.430	2.860	3,440
2023-05-16	1.470	1.470	1.440	1.440	2.880	3,440
2023-05-15	1.290	1.290	1.290	1.290	2.580	0
2023-05-12	1.230	1.290	1.230	1.290	2.580	1,900
2023-05-11	1.220	1.220	1.220	1.220	2.440	0
2023-05-10	1.220	1.220	1.220	1.220	2.440	0
2023-05-09	1.230	1.230	1.230	1.230	2.460	0
2023-05-08	1.220	1.220	1.220	1.220	2.440	0
2023-05-05	1.230	1.230	1.230	1.230	2.460	669
2023-05-04	1.190	1.240	1.190	1.240	2.480	669
2023-05-03	1.160	1.220	1.160	1.220	2.440	3,523
2023-05-02	1.170	1.210	1.040	1.210	2.420	15,483
2023-04-28	1.160	1.210	1.160	1.210	2.420	1,500
2023-04-27	1.160	1.180	1.160	1.160	2.320	1,500
2023-04-26	1.200	1.200	1.200	1.200	2.400	600
2023-04-25	1.190	1.200	1.190	1.200	2.400	600
2023-04-24	1.200	1.200	1.200	1.200	2.400	249
2023-04-21	1.190	1.190	1.190	1.190	2.380	249
2023-04-20	1.180	1.190	1.180	1.190	2.380	1,500
2023-04-19	1.210	1.240	1.210	1.240	2.480	76
2023-04-18	1.240	1.250	1.230	1.250	2.500	1,500
2023-04-17	1.230	1.270	1.210	1.270	2.540	2,750
2023-04-14	1.270	1.270	1.270	1.270	2.540	1,750
2023-04-13	1.250	1.250	1.240	1.250	2.500	1,750
2023-04-12	1.280	1.280	1.280	1.280	2.560	2,473
2023-04-11	1.250	1.270	1.240	1.270	2.540	2,473
2023-04-06	1.280	1.280	1.280	1.280	2.560	3,000
2023-04-05	1.240	1.250	1.240	1.250	2.500	3,000

← NewerPage 15 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.