Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	19.450	19.450	19.000	19.350	19.350	119
2022-01-10	19.350	19.500	19.100	19.400	19.400	1,182
2022-01-06	18.600	18.600	18.600	18.600	18.600	2
2022-01-05	18.850	18.850	18.450	18.550	18.550	975
2022-01-04	18.000	18.950	18.000	18.600	18.600	2,696
2022-01-03	18.250	18.350	17.900	17.900	17.900	678
2021-12-30	18.050	18.050	17.850	17.950	17.950	414
2021-12-29	18.050	18.050	17.700	17.950	17.950	492
2021-12-28	17.700	18.050	17.700	18.000	18.000	1,691
2021-12-27	17.700	18.200	17.700	17.900	17.900	1,288
2021-12-23	17.600	18.350	17.600	17.900	17.900	2,360
2021-12-22	17.600	17.950	17.500	17.600	17.600	2,359
2021-12-21	17.600	17.950	17.600	17.900	17.900	514
2021-12-20	18.200	18.600	17.600	17.600	17.600	2,248
2021-12-17	17.750	18.700	17.750	18.350	18.350	591
2021-12-16	18.700	18.700	17.750	18.050	18.050	1,074
2021-12-15	19.100	19.100	18.400	18.450	18.450	251
2021-12-14	18.450	18.500	18.450	18.500	18.500	67
2021-12-13	18.600	18.850	18.400	18.700	18.700	915
2021-12-10	18.850	19.150	18.400	18.750	18.750	759
2021-12-09	18.800	19.300	18.400	18.600	18.600	871
2021-12-08	18.950	18.950	18.450	18.550	18.550	771
2021-12-06	19.000	19.050	18.600	19.050	19.050	387
2021-12-03	18.800	19.600	18.800	19.300	19.300	2,363
2021-12-02	18.400	18.400	18.400	18.400	18.400	3,009
2021-12-01	18.100	18.400	18.100	18.250	18.250	1,954
2021-11-30	17.100	18.300	17.100	17.700	17.700	521
2021-11-29	18.100	18.100	17.200	17.200	17.200	2,709
2021-11-26	18.400	18.450	18.100	18.100	18.100	1,792
2021-11-25	18.600	18.700	18.400	18.550	18.550	250
2021-11-24	18.400	18.400	18.400	18.400	18.400	1,339
2021-11-23	18.750	18.750	18.350	18.500	18.500	545
2021-11-22	18.550	18.900	18.350	18.350	18.350	1,899
2021-11-19	19.200	19.400	18.150	18.150	18.150	1,378
2021-11-18	19.550	19.550	19.300	19.500	19.500	2,154
2021-11-17	19.950	19.950	19.500	19.500	19.500	2,361
2021-11-16	19.950	19.950	19.500	19.500	19.500	133
2021-11-15	19.550	20.000	19.500	19.500	19.500	343
2021-11-12	19.600	19.600	19.600	19.600	19.600	4
2021-11-11	19.700	20.000	19.500	19.500	19.500	1,048
2021-11-10	19.800	19.950	19.500	19.500	19.500	1,531
2021-11-09	19.700	19.900	19.650	19.900	19.900	1,598
2021-11-08	20.900	20.900	19.950	19.950	19.950	2,046
2021-11-05	20.300	20.500	19.500	19.950	19.950	2,581
2021-11-04	19.950	20.300	19.950	20.100	20.100	535
2021-11-03	20.000	20.100	19.800	19.800	19.800	319
2021-11-02	20.100	20.100	19.800	19.800	19.800	296
2021-11-01	19.850	20.200	19.800	20.200	20.200	573
2021-10-29	19.800	19.800	19.800	19.800	19.800	17
2021-10-28	20.300	20.400	20.000	20.400	20.400	112
2021-10-27	20.300	20.300	19.900	19.900	19.900	1,437
2021-10-26	20.100	20.300	20.100	20.300	20.300	750
2021-10-25	20.100	20.100	20.100	20.100	20.100	9
2021-10-20	20.100	20.200	20.100	20.200	20.200	50

← NewerPage 20 of 20 · 1,194 trading days

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.