Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.700	14.800	14.700	14.800	14.800	68
2023-04-11	14.700	15.000	14.600	14.900	14.900	1,663
2023-04-06	14.200	14.500	14.200	14.500	14.500	165
2023-04-05	14.600	14.600	14.200	14.400	14.400	368
2023-04-04	14.800	14.800	14.600	14.800	14.800	399
2023-04-03	14.600	15.000	14.600	14.700	14.700	708
2023-03-31	14.350	14.600	14.350	14.400	14.400	700
2023-03-30	14.700	14.700	14.200	14.250	14.250	112
2023-03-29	14.150	14.150	14.150	14.150	14.150	500
2023-03-28	14.300	14.300	13.900	13.950	13.950	169
2023-03-27	13.850	14.450	13.850	14.150	14.150	1,901
2023-03-24	14.700	14.750	14.150	14.250	14.250	4,162
2023-03-23	14.800	14.850	14.600	14.750	14.750	3,245
2023-03-22	14.950	14.950	14.500	14.700	14.700	485
2023-03-21	14.100	15.500	14.100	14.850	14.850	5,215
2023-03-20	14.000	14.150	13.750	13.750	13.750	2,064
2023-03-17	13.750	13.750	13.750	13.750	13.750	102
2023-03-16	14.150	14.150	13.750	13.750	13.750	1,023
2023-03-15	14.500	14.550	13.500	14.000	14.000	898
2023-03-14	14.050	14.400	14.050	14.050	14.050	2,008
2023-03-13	13.750	14.100	13.750	13.850	13.850	1,688
2023-03-10	13.800	14.100	13.800	14.050	14.050	860
2023-03-09	14.400	14.400	13.900	13.950	13.950	918
2023-03-08	14.300	14.800	14.150	14.150	14.150	2,687
2023-03-07	13.100	14.300	13.100	14.300	14.300	8,836
2023-03-06	14.200	14.200	12.300	12.950	12.950	10,134
2023-03-03	13.900	13.900	13.200	13.300	13.300	898
2023-03-02	14.100	14.100	13.500	13.700	13.700	445
2023-03-01	14.050	14.050	13.850	13.850	13.850	12
2023-02-28	13.500	13.900	13.450	13.900	13.900	804
2023-02-27	13.950	14.000	13.500	13.500	13.500	2,838
2023-02-24	14.250	14.400	13.950	14.050	14.050	4,505
2023-02-23	14.250	14.250	14.100	14.200	14.200	1,092
2023-02-22	13.250	14.200	13.250	14.200	14.200	3,656
2023-02-21	13.250	13.400	13.000	13.100	13.100	1,044
2023-02-20	13.400	13.450	12.900	13.100	13.100	2,598
2023-02-17	13.600	13.600	13.050	13.450	13.450	450
2023-02-16	13.950	13.950	13.500	13.650	13.650	161
2023-02-15	14.000	14.000	13.650	13.750	13.750	604
2023-02-14	13.750	14.900	13.500	13.800	13.800	7,464
2023-02-13	12.500	14.400	12.300	14.250	14.250	16,688
2023-02-10	12.500	12.500	12.450	12.450	12.450	120
2023-02-09	12.650	12.900	12.650	12.700	12.700	787
2023-02-08	12.650	12.950	12.650	12.700	12.700	2,468
2023-02-07	12.600	12.900	12.600	12.700	12.700	208
2023-02-06	12.600	12.800	12.300	12.700	12.700	10
2023-02-03	12.600	12.600	12.400	12.400	12.400	1,022
2023-02-01	12.700	12.700	12.200	12.500	12.500	19
2023-01-31	12.300	12.600	12.300	12.500	12.500	594
2023-01-30	12.300	12.300	12.200	12.200	12.200	589
2023-01-27	11.950	11.950	11.950	11.950	11.950	145
2023-01-26	12.200	12.350	12.150	12.150	12.150	886
2023-01-24	12.700	12.700	12.600	12.600	12.600	35
2023-01-23	12.450	12.450	12.250	12.250	12.250	369
2023-01-20	12.250	12.500	12.250	12.300	12.300	376
2023-01-19	12.250	12.550	12.250	12.250	12.250	1,428
2023-01-18	12.700	12.700	12.200	12.250	12.250	2,039
2023-01-17	12.200	12.550	12.200	12.450	12.450	697
2023-01-16	12.300	12.300	11.900	11.900	11.900	1,757
2023-01-13	12.950	13.050	12.400	12.400	12.400	3,421

← NewerPage 15 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-15	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.