Stuttgart - Delayed Quote EUR

Deutsche Grundstuecksauktionen AG (DGR.SG)

9.20 0.00 (0.00%)
At close: April 23 at 9:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.20 9.35 9.20 9.20 9.20 -
Apr 22, 2024 9.20 9.20 9.20 9.20 9.20 -
Apr 19, 2024 9.25 9.30 9.20 9.20 9.20 -
Apr 18, 2024 9.25 9.35 9.15 9.25 9.25 300
Apr 17, 2024 9.20 9.45 9.20 9.25 9.25 140
Apr 16, 2024 9.40 9.40 9.20 9.25 9.25 -
Apr 15, 2024 9.60 9.60 9.20 9.40 9.40 -
Apr 12, 2024 9.95 10.00 9.75 9.80 9.80 400
Apr 11, 2024 9.80 9.80 9.80 9.80 9.80 -
Apr 10, 2024 9.70 9.90 9.70 9.80 9.80 -
Apr 9, 2024 10.10 10.20 9.80 9.80 9.80 68
Apr 8, 2024 9.70 10.10 9.70 9.95 9.95 -
Apr 5, 2024 9.90 9.90 9.70 9.90 9.90 -
Apr 4, 2024 10.10 10.10 10.10 10.10 10.10 -
Apr 3, 2024 9.80 10.30 9.80 10.10 10.10 208
Apr 2, 2024 10.10 10.20 9.90 10.10 10.10 -
Mar 28, 2024 9.75 10.20 9.75 10.10 10.10 600
Mar 27, 2024 10.10 10.30 9.45 9.65 9.65 500
Mar 26, 2024 10.10 10.20 10.10 10.10 10.10 800
Mar 25, 2024 10.10 10.20 10.10 10.10 10.10 -
Mar 22, 2024 10.40 10.50 10.00 10.20 10.20 -
Mar 21, 2024 10.10 10.40 10.10 10.40 10.40 -
Mar 20, 2024 10.30 10.70 10.10 10.10 10.10 -
Mar 19, 2024 10.20 10.60 10.10 10.10 10.10 -
Mar 18, 2024 10.50 10.70 10.00 10.20 10.20 100
Mar 15, 2024 10.50 10.60 10.30 10.40 10.40 -
Mar 14, 2024 10.70 10.70 10.50 10.50 10.50 -
Mar 13, 2024 10.60 10.70 10.60 10.60 10.60 -
Mar 12, 2024 10.70 10.70 10.60 10.60 10.60 100
Mar 11, 2024 10.70 10.80 10.60 10.60 10.60 -
Mar 8, 2024 10.80 10.80 10.60 10.60 10.60 315
Mar 7, 2024 10.80 10.90 10.80 10.80 10.80 -
Mar 6, 2024 11.10 11.10 10.70 10.90 10.90 -
Mar 5, 2024 10.70 11.10 10.70 11.10 11.10 11
Mar 4, 2024 11.70 11.70 10.70 10.70 10.70 -
Mar 1, 2024 11.90 12.00 11.70 11.70 11.70 263
Feb 29, 2024 11.90 11.90 11.90 11.90 11.90 -
Feb 28, 2024 11.90 11.90 11.90 11.90 11.90 -
Feb 27, 2024 11.90 12.20 11.70 11.90 11.90 -
Feb 26, 2024 11.80 12.00 11.80 11.80 11.80 -
Feb 23, 2024 10.90 10.90 10.50 10.80 10.80 -
Feb 22, 2024 9.95 10.70 9.95 10.70 10.70 -
Feb 21, 2024 10.30 10.70 10.00 10.20 10.20 -
Feb 20, 2024 10.80 10.90 10.20 10.30 10.30 282
Feb 19, 2024 10.40 11.00 10.40 10.60 10.60 842
Feb 16, 2024 10.30 11.00 10.30 10.60 10.60 -
Feb 15, 2024 10.10 10.30 10.10 10.20 10.20 -
Feb 14, 2024 9.65 10.30 9.60 10.10 10.10 360
Feb 13, 2024 9.65 9.65 9.60 9.65 9.65 -
Feb 12, 2024 9.70 9.75 9.55 9.65 9.65 -
Feb 9, 2024 9.65 9.85 9.65 9.65 9.65 -
Feb 8, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 7, 2024 9.65 9.65 9.55 9.65 9.65 -
Feb 6, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 5, 2024 9.65 9.65 9.50 9.65 9.65 -
Feb 2, 2024 9.65 9.65 9.55 9.65 9.65 -
Feb 1, 2024 9.65 9.65 9.60 9.65 9.65 -
Jan 31, 2024 9.25 9.65 9.25 9.65 9.65 -
Jan 30, 2024 9.45 9.50 9.15 9.35 9.35 -
Jan 29, 2024 9.40 9.50 9.35 9.40 9.40 -
Jan 26, 2024 9.40 9.65 9.35 9.45 9.45 -
Jan 25, 2024 9.45 9.70 9.40 9.40 9.40 -
Jan 24, 2024 9.45 9.65 9.30 9.40 9.40 -
Jan 23, 2024 9.35 9.50 9.30 9.40 9.40 -
Jan 22, 2024 9.40 9.45 9.30 9.35 9.35 -
Jan 19, 2024 9.40 9.60 9.35 9.60 9.60 -
Jan 18, 2024 9.40 9.55 9.35 9.50 9.50 -
Jan 17, 2024 9.35 9.55 9.35 9.50 9.50 -
Jan 16, 2024 9.50 9.50 9.35 9.50 9.50 -
Jan 15, 2024 9.70 9.75 9.25 9.35 9.35 -
Jan 12, 2024 9.80 9.80 9.55 9.75 9.75 -
Jan 11, 2024 9.65 9.80 9.65 9.80 9.80 -
Jan 10, 2024 9.65 9.85 9.40 9.65 9.65 816
Jan 9, 2024 9.70 9.75 9.35 9.65 9.65 -
Jan 8, 2024 9.65 9.75 9.65 9.75 9.75 200
Jan 5, 2024 9.50 9.65 9.50 9.65 9.65 -
Jan 4, 2024 9.50 9.70 9.40 9.50 9.50 2,600
Jan 3, 2024 9.50 9.60 9.50 9.55 9.55 400
Jan 2, 2024 9.45 9.70 9.35 9.50 9.50 -
Dec 29, 2023 9.35 9.50 9.35 9.50 9.50 -
Dec 28, 2023 9.60 9.75 9.30 9.30 9.30 -
Dec 27, 2023 9.60 9.80 9.50 9.60 9.60 200
Dec 22, 2023 10.00 10.20 9.70 9.70 9.70 1,724
Dec 21, 2023 9.90 10.20 9.90 10.00 10.00 500
Dec 20, 2023 9.60 10.00 9.50 10.00 10.00 1,185
Dec 19, 2023 9.85 9.90 9.45 9.55 9.55 365
Dec 18, 2023 9.80 10.00 9.65 9.80 9.80 -
Dec 15, 2023 9.90 10.00 9.90 9.90 9.90 -
Dec 14, 2023 9.60 10.20 9.60 9.95 9.95 426
Dec 13, 2023 9.55 9.75 9.55 9.75 9.75 -
Dec 12, 2023 9.35 9.80 9.35 9.75 9.75 900
Dec 11, 2023 9.80 9.80 9.30 9.30 9.30 -
Dec 8, 2023 9.90 10.10 9.50 9.80 9.80 -
Dec 7, 2023 9.95 10.10 9.90 9.90 9.90 -
Dec 6, 2023 10.10 10.10 9.70 9.90 9.90 -
Dec 5, 2023 10.10 10.10 10.00 10.00 10.00 2,840
Dec 4, 2023 10.10 10.20 10.00 10.00 10.00 650
Dec 1, 2023 10.10 10.20 10.10 10.10 10.10 200
Nov 30, 2023 10.20 10.20 10.10 10.10 10.10 -
Nov 29, 2023 10.10 10.10 10.10 10.10 10.10 951
Nov 28, 2023 10.30 10.60 10.10 10.10 10.10 2,150
Nov 27, 2023 10.40 10.40 10.30 10.30 10.30 -
Nov 24, 2023 10.40 10.60 10.30 10.50 10.50 -
Nov 23, 2023 10.60 10.60 10.20 10.20 10.20 -
Nov 22, 2023 10.30 10.60 10.10 10.50 10.50 -
Nov 21, 2023 10.20 10.50 10.20 10.40 10.40 -
Nov 20, 2023 10.60 10.70 10.50 10.60 10.60 628
Nov 17, 2023 10.60 10.80 10.50 10.50 10.50 1,386
Nov 16, 2023 10.70 10.90 10.50 10.60 10.60 -
Nov 15, 2023 10.70 11.00 10.70 10.70 10.70 -
Nov 14, 2023 10.70 10.90 10.70 10.90 10.90 -
Nov 13, 2023 10.80 10.80 10.80 10.80 10.80 -
Nov 10, 2023 10.70 10.70 10.70 10.70 10.70 -
Nov 9, 2023 10.80 10.80 10.70 10.70 10.70 -
Nov 8, 2023 10.60 10.80 10.50 10.70 10.70 -
Nov 7, 2023 10.70 10.90 10.70 10.70 10.70 -
Nov 6, 2023 11.30 11.30 10.90 10.90 10.90 111
Nov 3, 2023 10.70 11.50 10.70 11.50 11.50 800
Nov 2, 2023 10.60 11.20 10.60 10.90 10.90 550
Nov 1, 2023 10.60 10.90 10.50 10.50 10.50 -
Oct 31, 2023 10.60 10.70 10.50 10.50 10.50 1,300
Oct 30, 2023 10.60 10.60 10.40 10.60 10.60 -
Oct 27, 2023 10.50 10.70 10.50 10.50 10.50 -
Oct 26, 2023 10.40 10.80 10.30 10.30 10.30 1,350
Oct 25, 2023 10.70 10.90 10.50 10.50 10.50 -
Oct 24, 2023 10.50 10.80 10.50 10.70 10.70 2,044
Oct 23, 2023 10.50 10.70 10.40 10.50 10.50 -
Oct 20, 2023 10.40 10.70 10.40 10.70 10.70 -
Oct 19, 2023 10.60 10.70 10.30 10.30 10.30 -
Oct 18, 2023 10.70 11.00 10.60 10.60 10.60 -
Oct 17, 2023 10.50 10.90 10.50 10.80 10.80 -
Oct 16, 2023 10.50 10.90 10.50 10.60 10.60 -
Oct 13, 2023 10.50 10.70 10.40 10.50 10.50 -
Oct 12, 2023 10.60 10.70 10.60 10.70 10.70 -
Oct 11, 2023 10.60 10.70 10.60 10.60 10.60 -
Oct 10, 2023 10.50 11.00 10.20 10.70 10.70 250
Oct 9, 2023 10.60 10.80 10.60 10.60 10.60 -
Oct 6, 2023 10.60 10.80 10.60 10.70 10.70 -
Oct 5, 2023 10.50 10.90 10.50 10.70 10.70 -
Oct 4, 2023 10.80 11.00 10.80 10.90 10.90 -
Oct 3, 2023 11.00 11.10 10.60 10.60 10.60 -
Oct 2, 2023 11.60 11.60 10.90 11.20 11.20 150
Sep 29, 2023 11.50 11.50 11.20 11.20 11.20 -
Sep 28, 2023 11.30 11.40 11.00 11.40 11.40 -
Sep 27, 2023 11.70 11.70 11.70 11.70 11.70 -
Sep 26, 2023 11.70 11.90 11.60 11.70 11.70 -
Sep 25, 2023 11.70 11.80 11.70 11.70 11.70 -
Sep 22, 2023 11.50 11.90 11.50 11.90 11.90 -
Sep 21, 2023 11.90 11.90 11.50 11.70 11.70 -
Sep 20, 2023 11.90 12.10 11.90 12.00 12.00 -
Sep 19, 2023 12.40 12.40 11.70 11.90 11.90 -
Sep 18, 2023 12.30 12.40 12.30 12.40 12.40 -
Sep 15, 2023 12.00 12.40 12.00 12.30 12.30 -
Sep 14, 2023 11.90 12.00 11.90 12.00 12.00 -
Sep 13, 2023 12.50 12.50 11.90 11.90 11.90 -
Sep 12, 2023 12.50 12.50 12.30 12.30 12.30 -
Sep 11, 2023 12.20 12.60 12.20 12.50 12.50 -
Sep 8, 2023 12.00 12.20 12.00 12.00 12.00 -
Sep 7, 2023 12.20 12.20 12.00 12.00 12.00 -
Sep 6, 2023 12.30 12.60 12.10 12.10 12.10 -
Sep 5, 2023 12.20 12.60 12.10 12.20 12.20 -
Sep 4, 2023 11.90 12.30 11.90 12.00 12.00 -
Sep 1, 2023 12.10 12.50 12.10 12.10 12.10 -
Aug 31, 2023 12.20 12.30 12.10 12.10 12.10 -
Aug 30, 2023 12.50 12.60 12.30 12.30 12.30 -
Aug 29, 2023 12.20 12.60 12.00 12.30 12.30 -
Aug 28, 2023 12.10 12.10 11.90 12.00 12.00 -
Aug 25, 2023 12.80 12.80 11.70 11.70 11.70 2,400
Aug 24, 2023 12.80 12.80 12.70 12.70 12.70 -
Aug 23, 2023 12.80 12.80 12.80 12.80 12.80 -
Aug 22, 2023 12.60 13.00 12.60 13.00 13.00 -
Aug 21, 2023 12.60 12.60 12.40 12.50 12.50 -
Aug 18, 2023 12.70 12.90 12.40 12.40 12.40 -
Aug 17, 2023 13.40 13.50 12.80 12.80 12.80 149
Aug 16, 2023 13.10 13.60 13.00 13.30 13.30 -
Aug 15, 2023 13.10 13.30 13.10 13.10 13.10 -
Aug 14, 2023 12.80 13.20 12.80 13.10 13.10 -
Aug 11, 2023 13.20 13.20 12.60 12.80 12.80 -
Aug 10, 2023 13.50 13.60 13.00 13.10 13.10 100
Aug 9, 2023 13.50 13.50 13.50 13.50 13.50 -
Aug 8, 2023 13.90 13.90 13.50 13.50 13.50 -
Aug 7, 2023 13.90 14.10 13.90 13.90 13.90 -
Aug 4, 2023 13.90 14.10 13.70 13.90 13.90 -
Aug 3, 2023 13.90 14.10 13.70 13.90 13.90 -
Aug 2, 2023 13.70 14.00 13.70 13.70 13.70 -
Aug 1, 2023 13.70 14.00 13.70 13.70 13.70 -
Jul 31, 2023 13.60 13.90 13.60 13.90 13.90 -
Jul 28, 2023 13.60 13.90 13.60 13.60 13.60 -
Jul 27, 2023 13.60 13.80 13.60 13.60 13.60 -
Jul 26, 2023 13.90 13.90 13.60 13.70 13.70 -
Jul 25, 2023 13.60 13.60 13.50 13.50 13.50 -
Jul 24, 2023 13.90 14.30 13.60 13.60 13.60 -
Jul 21, 2023 14.00 14.20 14.00 14.20 14.20 -
Jul 20, 2023 14.30 14.30 13.90 14.00 14.00 -
Jul 19, 2023 14.60 14.80 14.60 14.60 14.60 -
Jul 18, 2023 15.00 15.00 15.00 15.00 15.00 -
Jul 17, 2023 15.40 15.40 14.80 15.00 15.00 -
Jul 14, 2023 14.60 15.20 14.60 15.00 15.00 -
Jul 13, 2023 14.40 14.70 14.30 14.60 14.60 -
Jul 12, 2023 14.70 14.70 14.30 14.30 14.30 -
Jul 11, 2023 14.60 14.80 14.60 14.60 14.60 -
Jul 10, 2023 14.60 14.70 14.40 14.70 14.70 -
Jul 7, 2023 14.50 14.60 14.50 14.60 14.60 -
Jul 6, 2023 14.80 14.80 14.40 14.40 14.40 685
Jul 5, 2023 14.80 14.80 14.80 14.80 14.80 -
Jul 4, 2023 14.10 14.40 14.10 14.20 14.20 -
Jul 3, 2023 14.00 14.30 13.80 14.20 14.20 -
Jun 30, 2023 14.30 14.40 14.10 14.10 14.10 -
Jun 29, 2023 14.10 14.40 14.00 14.00 14.00 -
Jun 28, 2023 0.60 Dividend
Jun 28, 2023 14.70 14.70 14.00 14.00 14.00 -
Jun 27, 2023 15.40 15.40 14.70 15.30 14.70 -
Jun 26, 2023 15.30 15.30 14.90 15.00 14.41 -
Jun 23, 2023 15.30 15.30 15.20 15.30 14.70 -
Jun 22, 2023 15.30 15.30 15.30 15.30 14.70 -
Jun 21, 2023 15.30 15.30 15.20 15.30 14.70 -
Jun 20, 2023 15.60 15.70 15.10 15.30 14.70 -
Jun 19, 2023 16.30 16.30 15.80 15.80 15.18 -
Jun 16, 2023 16.40 16.50 16.10 16.20 15.56 -
Jun 15, 2023 16.00 16.90 16.00 16.50 15.85 120
Jun 14, 2023 15.50 16.30 15.50 16.20 15.56 -
Jun 13, 2023 15.40 15.40 15.20 15.20 14.60 -
Jun 12, 2023 15.10 15.50 15.10 15.50 14.89 -
Jun 9, 2023 15.40 15.40 14.80 15.00 14.41 -
Jun 8, 2023 15.50 15.50 15.10 15.10 14.51 -
Jun 7, 2023 15.20 15.40 15.20 15.20 14.60 -
Jun 6, 2023 15.00 15.70 15.00 15.00 14.41 2,000
Jun 5, 2023 16.00 16.10 15.30 15.30 14.70 -
Jun 2, 2023 15.10 16.10 15.10 16.00 15.37 -
Jun 1, 2023 15.70 15.70 15.00 15.00 14.41 -
May 31, 2023 16.10 16.10 15.60 15.60 14.99 -
May 30, 2023 15.40 16.20 15.20 16.20 15.56 1,000
May 29, 2023 15.40 15.40 15.20 15.20 14.60 -
May 26, 2023 15.10 15.60 15.00 15.40 14.80 -
May 25, 2023 14.20 15.20 13.70 15.10 14.51 300
May 24, 2023 14.20 14.50 14.20 14.30 13.74 -
May 23, 2023 13.70 14.70 13.70 14.20 13.64 860
May 22, 2023 13.60 14.00 13.60 13.70 13.16 -
May 19, 2023 13.60 13.80 13.40 13.40 12.87 350
May 18, 2023 13.50 13.70 13.50 13.50 12.97 -
May 17, 2023 13.30 13.60 13.30 13.30 12.78 750
May 16, 2023 13.30 13.50 13.20 13.20 12.68 1,598
May 15, 2023 12.80 13.30 12.80 13.30 12.78 204
May 12, 2023 13.40 13.40 12.60 12.90 12.39 223
May 11, 2023 14.70 14.70 14.70 14.70 14.12 -
May 10, 2023 15.50 15.60 14.80 14.80 14.22 -
May 9, 2023 15.40 15.60 15.40 15.50 14.89 -
May 8, 2023 15.50 15.60 15.40 15.40 14.80 -
May 5, 2023 15.20 16.00 15.10 15.50 14.89 200
May 4, 2023 15.10 15.40 15.10 15.20 14.60 -
May 3, 2023 15.00 15.20 15.00 15.10 14.51 -
May 2, 2023 15.40 15.60 15.10 15.20 14.60 300
Apr 28, 2023 15.60 15.60 15.20 15.50 14.89 380
Apr 27, 2023 16.10 16.20 15.40 15.50 14.89 -
Apr 26, 2023 16.00 16.20 16.00 16.10 15.47 -
Apr 25, 2023 15.90 16.10 15.90 15.90 15.28 -
Apr 24, 2023 15.90 16.70 15.90 15.90 15.28 -