The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.655	0.655	0.655	0.655	0.655	1,500
2026-04-30	0.655	0.655	0.655	0.655	0.655	1,500
2026-04-29	0.655	0.655	0.655	0.655	0.655	1,500
2026-04-28	0.650	0.650	0.650	0.650	0.650	1,500
2026-04-27	0.655	0.655	0.655	0.655	0.655	1,500
2026-04-24	0.660	0.670	0.660	0.670	0.670	1,500
2026-04-23	0.680	0.680	0.680	0.680	0.680	500
2026-04-22	0.680	0.680	0.680	0.680	0.680	500
2026-04-21	0.695	0.695	0.695	0.695	0.695	500
2026-04-20	0.685	0.685	0.685	0.685	0.685	500
2026-04-17	0.700	0.700	0.700	0.700	0.700	150
2026-04-16	0.700	0.700	0.700	0.700	0.700	300
2026-04-15	0.695	0.695	0.665	0.665	0.665	2,000
2026-04-14	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-13	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-10	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-09	0.735	0.735	0.735	0.735	0.735	1,500
2026-04-08	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-07	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-02	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-01	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-31	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-30	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-27	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-26	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-25	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-24	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-23	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-20	0.735	0.735	0.735	0.735	0.735	1,000
2026-03-19	0.735	0.735	0.735	0.735	0.735	0
2026-03-18	0.735	0.735	0.735	0.735	0.735	0
2026-03-17	0.735	0.735	0.735	0.735	0.735	0
2026-03-16	0.735	0.735	0.735	0.735	0.735	0
2026-03-13	0.750	0.750	0.735	0.735	0.735	1,000
2026-03-12	0.725	0.725	0.725	0.725	0.725	250
2026-03-11	0.725	0.725	0.725	0.725	0.725	250
2026-03-10	0.725	0.725	0.725	0.725	0.725	250
2026-03-09	0.725	0.725	0.725	0.725	0.725	250
2026-03-06	0.725	0.725	0.725	0.725	0.725	250
2026-03-05	0.725	0.725	0.725	0.725	0.725	250
2026-03-04	0.725	0.725	0.725	0.725	0.725	250
2026-03-03	0.725	0.725	0.725	0.725	0.725	250
2026-03-02	0.725	0.725	0.725	0.725	0.725	250
2026-02-27	0.730	0.730	0.730	0.730	0.730	250
2026-02-26	0.730	0.730	0.730	0.730	0.730	250
2026-02-25	0.730	0.730	0.730	0.730	0.730	250
2026-02-24	0.730	0.730	0.730	0.730	0.730	250
2026-02-23	0.750	0.750	0.750	0.750	0.750	250
2026-02-20	0.675	0.675	0.675	0.675	0.675	0
2026-02-19	0.675	0.675	0.675	0.675	0.675	0
2026-02-18	0.675	0.675	0.675	0.675	0.675	106
2026-02-17	0.730	0.730	0.730	0.730	0.730	100
2026-02-16	0.730	0.730	0.730	0.730	0.730	100
2026-02-13	0.730	0.730	0.730	0.730	0.730	100
2026-02-12	0.715	0.715	0.715	0.715	0.715	100
2026-02-11	0.730	0.730	0.730	0.730	0.730	100
2026-02-10	0.730	0.730	0.730	0.730	0.730	100
2026-02-09	0.730	0.730	0.730	0.730	0.730	100
2026-02-06	0.730	0.730	0.730	0.730	0.730	100
2026-02-05	0.730	0.730	0.730	0.730	0.730	100

← NewerPage 3 of 5 · 253 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.