Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	11.200	11.200	10.800	11.150	11.150	4,965
2022-07-12	11.500	11.550	11.000	11.250	11.250	2,876
2022-07-11	11.950	11.950	11.000	11.400	11.400	1,834
2022-07-08	12.100	12.650	11.900	12.000	12.000	1,486
2022-07-07	12.250	12.300	11.900	11.900	11.900	330
2022-07-06	12.000	12.100	11.950	12.100	12.100	335
2022-07-05	12.850	12.850	12.000	12.150	12.150	1,112
2022-07-04	12.700	12.700	12.400	12.650	12.650	608
2022-07-01	13.350	13.350	12.500	12.950	12.950	1,127
2022-06-30	13.000	13.350	13.000	13.350	13.350	480
2022-06-29	13.400	13.400	13.400	13.400	13.400	75
2022-06-28	13.000	13.350	12.550	13.350	13.350	8,241
2022-06-27	13.000	13.000	12.850	12.850	12.850	532
2022-06-24	13.500	13.650	13.400	13.400	13.400	520
2022-06-23	14.100	14.450	13.900	13.900	13.900	799
2022-06-22	14.200	14.200	13.900	13.900	13.900	160
2022-06-21	14.200	14.350	14.200	14.350	14.350	1
2022-06-20	14.550	14.550	14.200	14.200	14.200	170
2022-06-17	14.200	14.550	14.200	14.400	14.400	300
2022-06-15	14.750	14.750	14.400	14.400	14.400	95
2022-06-14	14.900	14.900	14.500	14.500	14.500	1,577
2022-06-13	15.000	15.000	14.950	14.950	14.950	705
2022-06-10	15.000	15.150	15.000	15.150	15.150	18
2022-06-09	15.000	15.400	15.000	15.200	15.200	655
2022-06-06	14.800	15.000	14.800	15.000	15.000	257
2022-06-03	14.500	15.550	14.500	14.500	14.500	448
2022-06-02	14.750	14.750	14.750	14.750	14.750	68
2022-06-01	14.550	14.750	14.250	14.750	14.750	398
2022-05-31	14.750	14.750	14.200	14.200	14.200	516
2022-05-30	15.100	15.150	15.000	15.000	15.000	406
2022-05-25	14.750	14.850	14.350	14.700	14.700	561
2022-05-24	14.350	14.650	14.250	14.650	14.650	1,372
2022-05-23	14.050	14.600	14.050	14.600	14.600	1,414
2022-05-19	14.200	14.850	14.000	14.800	14.800	699
2022-05-18	14.650	14.800	14.500	14.500	14.500	789
2022-05-17	14.800	14.800	14.000	14.000	14.000	383
2022-05-16	15.900	16.200	14.900	14.900	14.900	1,198
2022-05-13	14.950	15.700	14.950	15.500	15.500	1,722
2022-05-12	14.450	15.050	14.400	14.400	14.400	1,864
2022-05-11	14.700	15.000	13.500	14.000	14.000	1,376
2022-05-10	14.500	15.400	14.400	14.400	14.400	1,531
2022-05-09	15.000	15.050	14.550	14.550	14.550	2,980
2022-05-06	15.300	15.350	15.050	15.350	15.350	1,585
2022-05-04	15.000	15.100	15.000	15.100	15.100	15
2022-05-03	15.000	15.200	15.000	15.100	15.100	617
2022-05-02	16.300	16.300	14.750	15.150	15.150	2,328
2022-04-29	16.550	16.550	16.000	16.000	16.000	1,414
2022-04-28	16.400	16.400	16.150	16.150	16.150	11
2022-04-27	16.450	16.450	16.150	16.150	16.150	158
2022-04-26	16.000	16.000	16.000	16.000	16.000	78
2022-04-25	16.200	16.200	16.000	16.050	16.050	546
2022-04-22	16.000	16.350	16.000	16.350	16.350	12
2022-04-21	15.600	17.000	15.450	15.950	15.950	3,570
2022-04-20	16.750	16.750	16.300	16.300	16.300	972
2022-04-19	17.550	17.550	15.550	16.850	16.850	1,275
2022-04-13	17.800	17.800	17.050	17.450	17.450	793
2022-04-12	15.900	17.800	15.200	17.800	17.800	2,785
2022-04-11	15.700	16.400	15.700	16.400	16.400	171
2022-04-08	15.700	16.150	15.650	16.150	16.150	1,426
2022-04-07	15.600	15.900	15.600	15.900	15.900	12

← NewerPage 18 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.