Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	8.260	8.260	8.260	8.260	8.260	80
2022-10-11	8.200	8.200	8.200	8.200	8.200	288
2022-10-10	8.160	8.160	7.960	8.100	8.100	332
2022-10-07	8.040	8.120	8.040	8.120	8.120	1,587
2022-10-06	8.000	8.120	7.940	8.000	8.000	2,434
2022-10-05	8.020	8.040	8.020	8.040	8.040	200
2022-10-04	8.140	8.140	8.080	8.080	8.080	226
2022-10-03	8.100	8.100	8.080	8.100	8.100	361
2022-09-30	7.940	8.160	7.900	8.000	8.000	1,726
2022-09-29	8.160	8.160	8.160	8.160	8.160	2
2022-09-28	8.340	8.340	7.700	8.020	8.020	3,035
2022-09-26	9.120	9.120	8.500	8.580	8.580	2,839
2022-09-23	9.640	9.660	9.320	9.320	9.320	2,924
2022-09-22	9.700	9.700	9.640	9.660	9.660	1,904
2022-09-20	9.980	9.980	9.600	9.600	9.600	154
2022-09-19	9.560	9.900	9.560	9.700	9.700	559
2022-09-16	9.880	9.880	9.620	9.660	9.660	763
2022-09-15	10.450	10.450	10.050	10.050	10.050	2,527
2022-09-14	10.100	10.100	10.100	10.100	10.100	103
2022-09-09	10.200	10.200	10.200	10.200	10.200	100
2022-09-08	10.300	10.300	10.300	10.300	10.300	720
2022-09-06	10.500	10.800	10.450	10.800	10.800	340
2022-09-05	10.500	10.500	10.050	10.200	10.200	4,143
2022-09-02	10.500	10.900	10.500	10.800	10.800	394
2022-09-01	10.550	10.650	10.300	10.300	10.300	2,041
2022-08-31	10.450	10.450	10.350	10.350	10.350	49
2022-08-30	10.550	10.600	10.550	10.600	10.600	442
2022-08-29	10.500	10.550	10.500	10.550	10.550	388
2022-08-26	10.450	10.550	10.450	10.550	10.550	147
2022-08-25	10.450	10.450	10.300	10.450	10.450	2,708
2022-08-24	10.550	10.750	10.550	10.750	10.750	283
2022-08-23	10.850	10.850	10.450	10.450	10.450	425
2022-08-22	10.200	10.900	10.200	10.900	10.900	1,602
2022-08-19	10.300	10.450	10.300	10.350	10.350	1,001
2022-08-18	10.650	10.750	10.350	10.350	10.350	930
2022-08-17	10.500	10.500	10.350	10.500	10.500	662
2022-08-16	10.850	10.950	10.400	10.650	10.650	1,369
2022-08-15	10.550	10.800	10.450	10.650	10.650	1,155
2022-08-12	10.850	10.900	10.400	10.400	10.400	1,857
2022-08-11	10.750	10.750	10.250	10.650	10.650	1,592
2022-08-10	10.750	10.950	10.750	10.950	10.950	489
2022-08-09	10.450	10.600	10.450	10.600	10.600	226
2022-08-08	10.250	10.700	10.200	10.700	10.700	664
2022-08-05	10.350	10.400	10.100	10.400	10.400	1,623
2022-08-04	11.450	11.450	9.900	10.850	10.850	5,172
2022-08-03	10.400	11.500	10.400	11.500	11.500	2,083
2022-08-02	11.050	11.050	9.820	10.150	10.150	5,074
2022-08-01	12.000	12.000	11.400	11.400	11.400	624
2022-07-29	10.350	11.550	10.350	11.400	11.400	14,347
2022-07-28	10.400	10.400	9.520	9.960	9.960	17,617
2022-07-27	10.700	10.700	10.000	10.250	10.250	3,221
2022-07-26	11.050	11.300	10.850	10.900	10.900	4,808
2022-07-25	11.050	11.300	10.900	11.150	11.150	3,929
2022-07-22	11.000	11.450	11.000	11.000	11.000	4,015
2022-07-21	10.950	11.050	10.750	10.900	10.900	336
2022-07-20	11.500	11.500	10.500	10.800	10.800	5,825
2022-07-19	10.300	11.450	10.300	11.100	11.100	2,402
2022-07-18	10.850	11.300	10.100	10.100	10.100	5,349
2022-07-15	11.200	11.200	10.650	10.650	10.650	636
2022-07-14	11.100	11.300	10.900	10.900	10.900	2,604

← NewerPage 17 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.