Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	15.700	15.700	15.700	15.700	15.700	210
2022-04-05	16.200	16.400	16.200	16.400	16.400	410
2022-04-04	16.100	16.950	16.100	16.550	16.550	863
2022-04-01	16.900	17.050	15.950	16.200	16.200	4,447
2022-03-31	16.800	17.100	16.200	16.700	16.700	1,106
2022-03-30	16.550	17.300	16.300	17.050	17.050	3,758
2022-03-29	15.950	16.050	15.150	16.000	16.000	3,291
2022-03-28	16.850	16.850	16.250	16.250	16.250	1,133
2022-03-25	16.500	16.650	16.450	16.450	16.450	82
2022-03-24	16.650	16.750	16.450	16.450	16.450	725
2022-03-23	17.300	17.300	16.900	16.900	16.900	143
2022-03-22	16.750	17.550	16.750	17.350	17.350	1,719
2022-03-21	16.750	17.250	16.750	16.900	16.900	1,105
2022-03-18	16.850	16.850	16.700	16.700	16.700	12
2022-03-17	17.000	17.000	16.700	16.700	16.700	114
2022-03-16	17.000	17.250	16.900	16.900	16.900	910
2022-03-15	17.900	17.900	17.050	17.050	17.050	410
2022-03-14	17.900	18.000	17.650	17.650	17.650	500
2022-03-11	16.900	17.950	16.900	17.600	17.600	2,834
2022-03-10	16.650	17.100	16.650	16.850	16.850	509
2022-03-09	16.600	19.750	16.000	16.000	16.000	1,831
2022-03-08	17.950	18.000	16.750	16.750	16.750	669
2022-03-07	14.900	15.050	14.600	14.600	14.600	551
2022-03-04	15.900	15.950	14.700	14.700	14.700	967
2022-03-03	15.900	16.100	15.000	15.200	15.200	5,485
2022-03-02	17.100	17.400	15.950	15.950	15.950	5,321
2022-03-01	20.000	20.000	16.100	16.550	16.550	2,080
2022-02-28	17.800	18.600	17.450	18.600	18.600	778
2022-02-25	17.300	17.950	17.300	17.950	17.950	1,025
2022-02-24	16.200	18.000	16.100	17.700	17.700	1,454
2022-02-23	18.050	18.100	17.600	17.850	17.850	270
2022-02-22	18.400	18.400	17.950	18.000	18.000	709
2022-02-21	19.000	19.250	18.600	18.650	18.650	2,037
2022-02-18	18.800	18.950	18.800	18.950	18.950	400
2022-02-17	18.750	18.900	18.750	18.750	18.750	157
2022-02-16	18.600	19.000	18.600	19.000	19.000	51
2022-02-15	19.000	19.000	18.300	18.300	18.300	1,440
2022-02-14	18.700	18.750	18.700	18.750	18.750	964
2022-02-11	18.700	19.000	18.500	19.000	19.000	524
2022-02-10	19.000	19.000	18.350	18.450	18.450	994
2022-02-09	17.950	18.450	17.950	18.200	18.200	2,302
2022-02-08	18.150	18.200	18.150	18.200	18.200	278
2022-02-07	17.800	18.050	17.800	17.850	17.850	528
2022-02-04	17.600	18.100	17.600	18.100	18.100	358
2022-02-03	17.850	18.450	17.850	18.200	18.200	473
2022-02-02	17.400	18.000	17.400	18.000	18.000	1,618
2022-02-01	18.400	18.400	17.550	17.550	17.550	140
2022-01-31	17.900	18.700	17.900	18.200	18.200	1,393
2022-01-28	17.950	17.950	17.700	17.750	17.750	517
2022-01-27	17.650	17.900	17.350	17.700	17.700	957
2022-01-26	18.000	18.200	18.000	18.000	18.000	74
2022-01-25	17.950	18.200	17.950	18.200	18.200	253
2022-01-24	18.700	19.100	17.650	17.800	17.800	11,285
2022-01-21	19.350	19.400	18.450	18.450	18.450	1,736
2022-01-20	19.350	19.350	19.300	19.350	19.350	10
2022-01-18	19.100	19.100	18.950	19.100	19.100	190
2022-01-17	19.500	19.500	19.100	19.400	19.400	82
2022-01-14	19.150	19.450	19.150	19.300	19.300	1,013
2022-01-13	19.450	19.450	19.450	19.450	19.450	9
2022-01-12	19.500	19.500	19.100	19.300	19.300	494

← NewerPage 19 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.