Grammer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-01-12	12.200	13.000	12.200	12.700	12.700	1,865
2023-01-11	11.050	12.600	11.050	12.300	12.300	7,118
2023-01-10	11.050	11.050	10.850	10.850	10.850	2
2023-01-09	10.700	10.950	10.700	10.750	10.750	1,166
2023-01-06	10.700	10.700	10.550	10.550	10.550	100
2023-01-05	10.450	10.800	10.450	10.800	10.800	791
2023-01-04	10.450	10.450	10.300	10.300	10.300	300
2023-01-03	10.300	10.300	10.150	10.150	10.150	665
2023-01-02	10.700	10.700	10.350	10.350	10.350	619
2022-12-30	10.500	11.000	10.400	10.550	10.550	9,446
2022-12-29	11.050	11.200	10.600	10.600	10.600	2,165
2022-12-28	10.500	10.750	10.500	10.750	10.750	359
2022-12-27	10.450	10.450	10.400	10.400	10.400	216
2022-12-23	10.400	10.400	10.400	10.400	10.400	146
2022-12-22	10.400	10.500	10.400	10.500	10.500	628
2022-12-21	10.150	10.200	10.100	10.200	10.200	1,104
2022-12-20	9.900	10.100	9.900	10.100	10.100	400
2022-12-19	10.450	10.450	10.350	10.400	10.400	785
2022-12-16	10.100	10.300	10.100	10.300	10.300	400
2022-12-15	10.100	10.150	9.860	10.150	10.150	636
2022-12-13	9.960	9.960	9.820	9.820	9.820	350
2022-12-12	9.920	10.400	9.920	10.400	10.400	1,609
2022-12-09	10.400	10.500	10.000	10.200	10.200	3,073
2022-12-08	10.100	10.550	10.100	10.550	10.550	2,660
2022-12-07	10.000	10.250	10.000	10.250	10.250	735
2022-12-06	10.050	10.150	10.050	10.150	10.150	303
2022-12-05	10.050	10.050	9.720	9.800	9.800	1,484
2022-12-02	10.400	10.650	10.250	10.250	10.250	1,208
2022-12-01	10.250	10.550	10.050	10.400	10.400	2,823
2022-11-30	10.300	10.300	10.100	10.100	10.100	100
2022-11-29	9.920	10.100	9.560	10.100	10.100	2,389
2022-11-28	10.900	10.900	9.900	9.940	9.940	3,163
2022-11-25	10.800	11.050	10.800	11.050	11.050	740
2022-11-24	11.200	11.200	10.800	10.900	10.900	1,278
2022-11-23	11.000	11.150	10.800	11.000	11.000	2,799
2022-11-22	10.850	10.850	10.850	10.850	10.850	596
2022-11-21	10.200	10.800	10.000	10.800	10.800	2,614
2022-11-16	10.550	10.550	10.100	10.500	10.500	6,114
2022-11-15	11.300	11.300	10.650	10.800	10.800	3,417
2022-11-14	11.300	11.300	11.100	11.100	11.100	1,972
2022-11-11	11.200	11.350	10.800	11.050	11.050	6,877
2022-11-10	10.750	10.800	10.700	10.800	10.800	418
2022-11-08	10.750	10.750	10.750	10.750	10.750	156
2022-11-07	10.450	10.800	10.450	10.800	10.800	633
2022-11-04	10.850	11.150	10.300	10.700	10.700	16,198
2022-11-03	11.300	11.300	10.700	10.700	10.700	3,182
2022-11-02	11.500	11.500	10.900	10.900	10.900	1,774
2022-11-01	11.400	11.400	10.450	11.400	11.400	3,038
2022-10-31	11.900	11.950	10.650	11.100	11.100	2,127
2022-10-28	9.800	11.650	9.800	11.600	11.600	4,873
2022-10-27	8.160	9.780	8.160	9.780	9.780	11,848
2022-10-26	8.060	8.060	8.040	8.040	8.040	789
2022-10-25	8.240	8.280	8.200	8.280	8.280	427
2022-10-24	8.020	8.400	8.020	8.400	8.400	731
2022-10-21	8.240	8.240	7.540	7.920	7.920	2,120
2022-10-20	8.300	8.420	8.300	8.420	8.420	150
2022-10-19	8.400	8.400	8.400	8.400	8.400	100

← NewerPage 16 of 21 · 1,201 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.