GMM.DE - Grammer AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201931.6031.8531.2031.6031.601,798
Oct 21, 201931.9032.6031.4032.0532.051,350
Oct 18, 201930.7531.5530.7031.5031.501,026
Oct 17, 201930.5032.4530.5031.4531.45657
Oct 16, 201930.5030.9030.4530.9030.90294
Oct 15, 201931.2531.7030.9030.9030.901,057
Oct 14, 201931.2531.2530.4030.9530.95586
Oct 11, 201929.5031.0529.5030.8030.803,300
Oct 10, 201929.3529.5029.3529.3529.35245
Oct 09, 201929.7529.7529.3529.5529.552,163
Oct 08, 201930.2030.5029.1529.5029.501,414
Oct 07, 201930.4031.0030.2030.2030.201,685
Oct 04, 201931.1031.1030.1030.9030.901,551
Oct 02, 201931.3531.9531.3531.3531.35230
Oct 01, 201932.9033.0032.0032.1532.151,142
Sep 30, 201932.8533.4032.0532.5032.50641
Sep 27, 201932.7033.5032.1032.8532.851,221
Sep 26, 201932.5533.3532.5033.3533.351,097
Sep 25, 201933.1033.1032.1532.9032.901,578
Sep 24, 201933.7034.0533.4533.8533.851,399
Sep 23, 201933.3534.0033.0033.7533.75657
Sep 20, 201934.0034.0033.0034.0034.00942
Sep 19, 201934.0534.4534.0034.0034.00350
Sep 18, 201934.2034.2034.0534.2034.2069
Sep 17, 201934.3034.8033.6534.0034.00949
Sep 16, 201933.9535.5033.9534.9534.955,079
Sep 13, 201933.0033.8032.9533.6033.60242
Sep 12, 201934.4534.6533.0033.7033.70803
Sep 11, 201934.5034.8033.7534.0534.05783
Sep 10, 201935.0035.0034.5034.5034.50767
Sep 09, 201933.5534.4033.0034.3534.35730
Sep 06, 201933.9033.9033.1533.1533.15738
Sep 05, 201932.7533.6032.6033.6033.604,181
Sep 04, 201933.2533.5031.7032.5032.502,694
Sep 03, 201934.7034.7033.5033.5033.50511
Sep 02, 201935.7035.9035.1035.2035.203,059
Aug 30, 201936.0536.0535.0035.2035.201,184
Aug 29, 201936.0036.3535.5535.5535.551,224
Aug 28, 201936.5036.5034.9535.8535.851,943
Aug 27, 201934.8537.8034.8537.0037.009,572
Aug 26, 201933.2534.5033.2534.5034.503,072
Aug 23, 201933.0033.6032.8532.8532.851,432
Aug 22, 201931.3533.3031.3032.6032.602,962
Aug 21, 201929.7031.0029.7031.0031.004,492
Aug 20, 201929.9530.0029.8529.8529.85429
Aug 19, 201930.3030.5029.4529.6029.60772
Aug 16, 201929.1030.2529.1030.0030.003,566
Aug 15, 201928.5529.0528.5528.8028.802,081
Aug 14, 201929.5029.5028.0028.2528.252,066
Aug 13, 201930.5031.1029.5029.6529.654,621
Aug 12, 201928.9029.4528.5028.5028.50838
Aug 09, 201929.0029.0028.4528.6028.60613
Aug 08, 201927.9029.0027.9029.0029.001,155
Aug 07, 201929.3529.3527.8027.9027.902,050
Aug 06, 201929.4529.6029.1529.1529.15652
Aug 05, 201929.7529.7529.4029.6029.60917
Aug 02, 201930.2030.2029.0029.2529.251,052
Aug 01, 201930.6030.6029.9030.2530.25374
Jul 31, 201930.0030.6029.7030.6030.603,199
Jul 30, 201930.0530.0530.0030.0030.00136
Jul 29, 201930.6530.6530.0030.6030.602,280
Jul 26, 201930.6530.8030.6030.6030.60217
Jul 25, 201931.6531.7030.6530.9530.95736
Jul 24, 201930.7031.4530.7031.3031.30449
Jul 23, 201931.1031.1030.4530.6030.601,637
Jul 22, 201932.1032.1030.7031.0531.052,416
Jul 19, 201931.5032.4531.5031.7531.751,324
Jul 18, 201931.8531.8531.5031.5031.50194
Jul 17, 201932.4532.4532.0032.2532.25267
Jul 16, 201933.1533.1533.1033.1033.10192
Jul 15, 201933.3033.3032.9033.0033.00455
Jul 15, 20190.75 Dividend
Jul 12, 201933.6033.9532.7533.9533.201,536
Jul 11, 201934.5034.5033.1534.0033.252,048
Jul 10, 201935.1535.6034.5034.6033.842,934
Jul 09, 201934.3034.8034.1534.8034.031,939
Jul 08, 201933.7534.7033.7534.2533.491,600
Jul 05, 201932.9533.7532.9533.4532.711,607
Jul 04, 201933.1033.2532.5532.5531.831,613
Jul 03, 201932.5032.9532.3032.7031.981,791
Jul 02, 201932.5033.0032.5032.5031.78198
Jul 01, 201932.9532.9532.5032.5031.78484
Jun 28, 201931.5032.5531.5032.5531.83404
Jun 27, 201932.3532.4031.6031.6030.90790
Jun 26, 201932.0532.8032.0532.7031.98164
Jun 25, 201932.5532.7032.2032.2031.4933
Jun 24, 201932.4032.8532.3032.5031.78524
Jun 21, 201932.2033.0032.2032.3031.591,313
Jun 20, 201931.2532.5031.2531.7031.001,551
Jun 19, 201930.7531.5530.7531.5530.85275
Jun 18, 201932.2032.2030.7030.7030.02427
Jun 17, 201931.9532.7031.9532.2031.4982
Jun 14, 201932.9532.9531.3531.5530.852,702
Jun 13, 201932.8532.9532.5532.9032.17586
Jun 12, 201933.4033.7532.8532.8532.12621
Jun 11, 201933.0533.9532.8532.9532.22583
Jun 07, 201933.6534.0033.3033.3032.56923
Jun 06, 201932.4533.2032.4533.2032.47561
Jun 05, 201932.3032.6032.3032.4531.73201
Jun 04, 201934.0034.0032.0532.2031.49892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...