The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.500	2.500	2.460	2.460	4.920	720
2022-02-03	2.460	2.460	2.460	2.460	4.920	5,783
2022-02-02	2.660	2.680	2.500	2.500	5.000	5,783
2022-02-01	2.400	2.420	2.400	2.420	4.840	3,493
2022-01-31	2.320	2.340	2.320	2.340	4.680	50
2022-01-28	2.360	2.360	2.360	2.360	4.720	5,460
2022-01-27	2.360	2.360	2.360	2.360	4.720	5,460
2022-01-26	2.360	2.360	2.360	2.360	4.720	5,460
2022-01-25	2.380	2.380	2.300	2.340	4.680	5,460
2022-01-24	2.340	2.380	2.200	2.380	4.760	9,991
2022-01-21	2.460	2.560	2.360	2.440	4.880	16,836
2022-01-20	2.340	2.340	2.340	2.340	4.680	446
2022-01-19	2.400	2.400	2.340	2.340	4.680	446
2022-01-18	2.400	2.400	2.380	2.380	4.760	554
2022-01-17	2.340	2.340	2.340	2.340	4.680	103
2022-01-14	2.300	2.340	2.300	2.340	4.680	103
2022-01-13	2.360	2.360	2.360	2.360	4.720	110
2022-01-12	2.360	2.360	2.360	2.360	4.720	110
2022-01-11	2.400	2.400	2.360	2.360	4.720	110
2022-01-10	2.300	2.400	2.300	2.360	4.720	8,916
2022-01-07	2.320	2.320	2.320	2.320	4.640	671
2022-01-06	2.320	2.320	2.320	2.320	4.640	671
2022-01-05	2.400	2.400	2.340	2.340	4.680	671
2022-01-04	2.280	2.300	2.280	2.300	4.600	8,083
2022-01-03	2.320	2.320	2.260	2.260	4.520	200
2021-12-30	2.320	2.320	2.200	2.280	4.560	1,991
2021-12-29	2.220	2.240	2.200	2.240	4.480	540
2021-12-28	2.240	2.240	2.240	2.240	4.480	500
2021-12-27	2.300	2.300	2.300	2.300	4.600	0
2021-12-23	2.340	2.340	2.320	2.320	4.640	50
2021-12-22	2.300	2.300	2.300	2.300	4.600	175
2021-12-21	2.340	2.340	2.320	2.320	4.640	175
2021-12-20	2.340	2.340	2.340	2.340	4.680	363
2021-12-17	2.440	2.440	2.380	2.380	4.760	363
2021-12-16	2.360	2.420	2.360	2.400	4.800	2,231
2021-12-15	2.360	2.360	2.340	2.340	4.680	626
2021-12-14	2.260	2.320	2.240	2.320	4.640	1,651
2021-12-13	2.360	2.360	2.300	2.320	4.640	1,625
2021-12-10	2.360	2.360	2.360	2.360	4.720	745
2021-12-09	2.340	2.340	2.340	2.340	4.680	2,600
2021-12-08	2.320	2.320	2.320	2.320	4.640	2,600
2021-12-07	2.340	2.340	2.340	2.340	4.680	2,600
2021-12-06	2.440	2.440	2.380	2.380	4.760	2,600
2021-12-03	2.440	2.440	2.400	2.400	4.800	111
2021-12-02	2.420	2.420	2.400	2.400	4.800	1,000
2021-12-01	2.400	2.400	2.380	2.380	4.760	600
2021-11-30	2.440	2.440	2.360	2.360	4.720	466
2021-11-29	2.400	2.440	2.360	2.400	4.800	5,337
2021-11-26	2.300	2.340	2.300	2.320	4.640	845
2021-11-25	2.240	2.300	2.240	2.240	4.480	3,365
2021-11-24	2.180	2.240	2.180	2.180	4.360	2,128
2021-11-23	2.160	2.200	2.160	2.180	4.360	2,745
2021-11-22	2.160	2.200	2.140	2.140	4.280	10,153
2021-11-19	2.240	2.240	2.180	2.180	4.360	228
2021-11-18	2.160	2.180	2.160	2.180	4.360	2,500
2021-11-17	2.100	2.220	2.040	2.180	4.360	12,108
2021-11-16	2.060	2.080	1.990	2.080	4.160	13,486
2021-11-15	2.100	2.140	2.100	2.120	4.240	2,700
2021-11-12	2.120	2.120	2.120	2.120	4.240	675
2021-11-11	2.120	2.120	2.120	2.120	4.240	675

← NewerPage 21 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.