The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.400	2.420	2.380	2.420	4.840	1,045
2022-05-02	2.420	2.420	2.420	2.420	4.840	0
2022-04-29	2.420	2.420	2.420	2.420	4.840	2,000
2022-04-28	2.320	2.420	2.320	2.420	4.840	2,000
2022-04-27	2.320	2.420	2.320	2.420	4.840	2,205
2022-04-26	2.400	2.400	2.400	2.400	4.800	897
2022-04-25	2.400	2.440	2.400	2.440	4.880	346
2022-04-22	2.480	2.480	2.400	2.440	4.880	8,390
2022-04-21	2.480	2.520	2.400	2.520	5.040	11,165
2022-04-20	2.500	2.500	2.480	2.480	4.960	890
2022-04-19	2.480	2.560	2.480	2.560	5.120	3,204
2022-04-14	2.500	2.520	2.460	2.520	5.040	2,500
2022-04-13	2.520	2.520	2.480	2.500	5.000	4,191
2022-04-12	2.520	2.560	2.520	2.560	5.120	3,917
2022-04-11	2.580	2.580	2.560	2.560	5.120	3,083
2022-04-08	2.580	2.580	2.520	2.560	5.120	3,825
2022-04-07	2.520	2.520	2.480	2.500	5.000	7,984
2022-04-06	2.500	2.580	2.500	2.580	5.160	26,395
2022-04-05	2.460	2.500	2.460	2.480	4.960	14,030
2022-04-04	2.480	2.500	2.480	2.480	4.960	1,415
2022-04-01	2.360	2.440	2.360	2.440	4.880	3,325
2022-03-31	2.360	2.360	2.320	2.360	4.720	2,000
2022-03-30	2.300	2.340	2.300	2.340	4.680	1,000
2022-03-29	2.340	2.340	2.340	2.340	4.680	50
2022-03-28	2.360	2.360	2.320	2.320	4.640	50
2022-03-25	2.320	2.320	2.320	2.320	4.640	0
2022-03-24	2.320	2.320	2.320	2.320	4.640	0
2022-03-23	2.340	2.340	2.340	2.340	4.680	0
2022-03-22	2.340	2.340	2.340	2.340	4.680	0
2022-03-21	2.340	2.340	2.340	2.340	4.680	0
2022-03-18	2.340	2.340	2.340	2.340	4.680	450
2022-03-17	2.340	2.360	2.340	2.340	4.680	450
2022-03-16	2.340	2.360	2.240	2.240	4.480	3,138
2022-03-15	2.220	2.300	2.200	2.300	4.600	2,880
2022-03-14	2.260	2.280	2.200	2.260	4.520	2,870
2022-03-11	2.300	2.320	2.300	2.320	4.640	1,000
2022-03-10	2.460	2.460	2.380	2.380	4.760	140
2022-03-09	2.340	2.340	2.340	2.340	4.680	205
2022-03-08	2.340	2.340	2.340	2.340	4.680	205
2022-03-07	2.360	2.360	2.360	2.360	4.720	205
2022-03-04	2.460	2.460	2.300	2.300	4.600	205
2022-03-03	2.580	2.580	2.540	2.540	5.080	159
2022-03-02	2.500	2.540	2.500	2.540	5.080	1,250
2022-03-01	2.420	2.600	2.420	2.600	5.200	6,000
2022-02-28	2.420	2.420	2.380	2.380	4.760	940
2022-02-25	2.500	2.500	2.460	2.460	4.920	1,500
2022-02-24	2.400	2.420	2.400	2.420	4.840	225
2022-02-23	2.420	2.420	2.420	2.420	4.840	1,000
2022-02-22	2.480	2.480	2.440	2.440	4.880	1,000
2022-02-21	2.420	2.420	2.420	2.420	4.840	0
2022-02-18	2.440	2.440	2.440	2.440	4.880	737
2022-02-17	2.400	2.480	2.400	2.460	4.920	737
2022-02-16	2.480	2.480	2.460	2.460	4.920	1,000
2022-02-15	2.400	2.400	2.400	2.400	4.800	4,931
2022-02-14	2.500	2.500	2.340	2.440	4.880	4,931
2022-02-11	2.480	2.500	2.440	2.440	4.880	800
2022-02-10	2.420	2.420	2.420	2.420	4.840	1,302
2022-02-09	2.500	2.500	2.440	2.440	4.880	1,302
2022-02-08	2.440	2.440	2.440	2.440	4.880	720
2022-02-07	2.440	2.440	2.440	2.440	4.880	720

← NewerPage 20 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.