The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.200	2.200	2.200	2.200	4.400	250
2022-07-25	2.200	2.200	2.200	2.200	4.400	0
2022-07-22	2.200	2.200	2.200	2.200	4.400	1,000
2022-07-21	2.200	2.200	2.200	2.200	4.400	1,000
2022-07-20	2.180	2.200	2.180	2.200	4.400	1,000
2022-07-19	2.180	2.180	2.180	2.180	4.360	1,000
2022-07-18	2.220	2.220	2.220	2.220	4.440	0
2022-07-15	2.220	2.220	2.220	2.220	4.440	0
2022-07-14	2.240	2.240	2.240	2.240	4.480	0
2022-07-13	2.240	2.240	2.240	2.240	4.480	0
2022-07-12	2.240	2.240	2.240	2.240	4.480	0
2022-07-11	2.240	2.240	2.240	2.240	4.480	0
2022-07-08	2.240	2.240	2.240	2.240	4.480	100
2022-07-07	2.240	2.240	2.240	2.240	4.480	100
2022-07-06	2.160	2.220	2.160	2.220	4.440	100
2022-07-05	2.200	2.200	2.200	2.200	4.400	0
2022-07-04	2.240	2.240	2.240	2.240	4.480	0
2022-07-01	2.240	2.240	2.240	2.240	4.480	2,393
2022-06-30	2.240	2.240	2.200	2.200	4.400	2,393
2022-06-29	2.300	2.300	2.300	2.300	4.600	0
2022-06-28	2.300	2.300	2.300	2.300	4.600	0
2022-06-27	2.300	2.300	2.300	2.300	4.600	0
2022-06-24	2.300	2.300	2.300	2.300	4.600	1,144
2022-06-23	2.300	2.300	2.300	2.300	4.600	1,144
2022-06-22	2.300	2.300	2.300	2.300	4.600	1,144
2022-06-21	2.300	2.300	2.300	2.300	4.600	1,144
2022-06-20	2.240	2.300	2.240	2.300	4.600	1,144
2022-06-17	2.280	2.280	2.280	2.280	4.560	0
2022-06-16	2.280	2.280	2.280	2.280	4.560	1,500
2022-06-15	2.280	2.280	2.280	2.280	4.560	1,500
2022-06-14	2.300	2.300	2.280	2.280	4.560	1,500
2022-06-13	2.300	2.300	2.300	2.300	4.600	3,637
2022-06-10	2.300	2.300	2.260	2.280	4.560	3,637
2022-06-09	2.280	2.320	2.280	2.320	4.640	1,139
2022-06-08	2.260	2.260	2.260	2.260	4.520	313
2022-06-07	2.240	2.260	2.240	2.260	4.520	313
2022-06-06	2.260	2.280	2.260	2.280	4.560	1,250
2022-06-03	2.280	2.280	2.280	2.280	4.560	1,111
2022-06-02	2.280	2.280	2.280	2.280	4.560	1,111
2022-06-01	2.280	2.280	2.280	2.280	4.560	577
2022-05-31	2.320	2.320	2.320	2.320	4.640	60
2022-05-30	2.400	2.400	2.360	2.360	4.720	60
2022-05-27	2.360	2.360	2.360	2.360	4.720	77
2022-05-26	2.360	2.360	2.360	2.360	4.720	77
2022-05-25	2.300	2.340	2.300	2.340	4.680	77
2022-05-24	2.360	2.360	2.360	2.360	4.720	0
2022-05-23	2.380	2.380	2.380	2.380	4.760	0
2022-05-20	2.380	2.380	2.380	2.380	4.760	3,052
2022-05-19	2.360	2.360	2.320	2.360	4.720	3,052
2022-05-18	2.340	2.380	2.340	2.380	4.760	2,547
2022-05-17	2.420	2.420	2.420	2.420	4.840	100
2022-05-16	2.340	2.380	2.340	2.380	4.760	1,050
2022-05-13	2.400	2.400	2.400	2.400	4.800	760
2022-05-12	2.380	2.380	2.380	2.380	4.760	760
2022-05-11	2.320	2.400	2.320	2.400	4.800	760
2022-05-10	2.320	2.380	2.300	2.380	4.760	4,955
2022-05-09	2.400	2.400	2.400	2.400	4.800	0
2022-05-06	2.420	2.420	2.420	2.420	4.840	5,250
2022-05-05	2.420	2.420	2.420	2.420	4.840	5,250
2022-05-04	2.380	2.380	2.320	2.380	4.760	5,250

← NewerPage 19 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.