The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 1.230 | 1.270 | 1.220 | 1.270 | 2.540 | 5,444 |
| 2023-04-03 | 1.240 | 1.320 | 1.240 | 1.320 | 2.640 | 2,750 |
| 2023-03-31 | 1.270 | 1.340 | 1.270 | 1.340 | 2.680 | 6,745 |
| 2023-03-30 | 1.260 | 1.340 | 1.260 | 1.310 | 2.620 | 7,749 |
| 2023-03-29 | 1.350 | 1.380 | 1.320 | 1.380 | 2.760 | 3,114 |
| 2023-03-28 | 1.380 | 1.440 | 1.380 | 1.430 | 2.860 | 1,500 |
| 2023-03-27 | 1.440 | 1.480 | 1.440 | 1.480 | 2.960 | 1,250 |
| 2023-03-24 | 1.480 | 1.480 | 1.480 | 1.480 | 2.960 | 561 |
| 2023-03-23 | 1.390 | 1.450 | 1.390 | 1.450 | 2.900 | 350 |
| 2023-03-22 | 1.490 | 1.490 | 1.450 | 1.450 | 2.900 | 1,000 |
| 2023-03-21 | 1.440 | 1.440 | 1.440 | 1.440 | 2.880 | 3,025 |
| 2023-03-20 | 1.430 | 1.450 | 1.370 | 1.390 | 2.780 | 3,025 |
| 2023-03-17 | 1.430 | 1.430 | 1.430 | 1.430 | 2.860 | 1,923 |
| 2023-03-16 | 1.530 | 1.530 | 1.460 | 1.460 | 2.920 | 1,923 |
| 2023-03-15 | 1.650 | 1.650 | 1.650 | 1.650 | 3.300 | 0 |
| 2023-03-14 | 1.650 | 1.650 | 1.650 | 1.650 | 3.300 | 1,123 |
| 2023-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 3.200 | 1,123 |
| 2023-03-10 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 1,498 |
| 2023-03-09 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 1,498 |
| 2023-03-08 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 1,498 |
| 2023-03-07 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 1,498 |
| 2023-03-06 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 1,498 |
| 2023-03-03 | 1.590 | 1.620 | 1.580 | 1.620 | 3.240 | 1,498 |
| 2023-03-02 | 1.640 | 1.640 | 1.640 | 1.640 | 3.280 | 125 |
| 2023-03-01 | 1.620 | 1.690 | 1.620 | 1.680 | 3.360 | 1,833 |
| 2023-02-28 | 1.630 | 1.640 | 1.600 | 1.640 | 3.280 | 1,900 |
| 2023-02-27 | 1.620 | 1.670 | 1.610 | 1.670 | 3.340 | 1,655 |
| 2023-02-24 | 1.660 | 1.700 | 1.650 | 1.670 | 3.340 | 1,810 |
| 2023-02-23 | 1.640 | 1.640 | 1.590 | 1.590 | 3.180 | 5,500 |
| 2023-02-22 | 1.790 | 1.790 | 1.670 | 1.680 | 3.360 | 10,612 |
| 2023-02-21 | 1.780 | 1.780 | 1.780 | 1.780 | 3.560 | 0 |
| 2023-02-20 | 1.760 | 1.760 | 1.760 | 1.760 | 3.520 | 0 |
| 2023-02-17 | 1.780 | 1.780 | 1.780 | 1.780 | 3.560 | 151 |
| 2023-02-16 | 1.790 | 1.790 | 1.780 | 1.780 | 3.560 | 151 |
| 2023-02-15 | 1.750 | 1.780 | 1.750 | 1.780 | 3.560 | 1,663 |
| 2023-02-14 | 1.750 | 1.780 | 1.750 | 1.780 | 3.560 | 750 |
| 2023-02-13 | 1.780 | 1.800 | 1.780 | 1.790 | 3.580 | 2,490 |
| 2023-02-10 | 1.790 | 1.790 | 1.790 | 1.790 | 3.580 | 200 |
| 2023-02-09 | 1.780 | 1.800 | 1.760 | 1.800 | 3.600 | 3,575 |
| 2023-02-08 | 1.840 | 1.860 | 1.830 | 1.830 | 3.660 | 2,423 |
| 2023-02-07 | 1.780 | 1.780 | 1.780 | 1.780 | 3.560 | 1,000 |
| 2023-02-06 | 1.830 | 1.840 | 1.830 | 1.840 | 3.680 | 700 |
| 2023-02-03 | 1.760 | 1.790 | 1.760 | 1.790 | 3.580 | 500 |
| 2023-02-02 | 1.810 | 1.820 | 1.760 | 1.790 | 3.580 | 1,500 |
| 2023-02-01 | 1.670 | 1.770 | 1.670 | 1.770 | 3.540 | 1,250 |
| 2023-01-31 | 1.760 | 1.810 | 1.710 | 1.710 | 3.420 | 2,100 |
| 2023-01-30 | 1.780 | 1.800 | 1.720 | 1.800 | 3.600 | 3,680 |
| 2023-01-27 | 1.810 | 1.830 | 1.800 | 1.830 | 3.660 | 1,560 |
| 2023-01-26 | 1.810 | 1.830 | 1.810 | 1.830 | 3.660 | 600 |
| 2023-01-25 | 1.840 | 1.840 | 1.840 | 1.840 | 3.680 | 250 |
| 2023-01-24 | 1.810 | 1.840 | 1.810 | 1.840 | 3.680 | 650 |
| 2023-01-23 | 1.830 | 1.830 | 1.830 | 1.830 | 3.660 | 0 |
| 2023-01-20 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 300 |
| 2023-01-19 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 300 |
| 2023-01-18 | 1.860 | 1.860 | 1.840 | 1.840 | 3.680 | 300 |
| 2023-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 2,762 |
| 2023-01-16 | 1.850 | 1.860 | 1.850 | 1.850 | 3.700 | 2,762 |
| 2023-01-13 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 274 |
| 2023-01-12 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 1,000 |
| 2023-01-11 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 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.