Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,648.50 +2,378.34 (+4.38%) CMC Crypto 200
1,177.76 -30.93 (-2.56%)
Geely Automobile Holdings Limited (GRU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.0080 | 1.0280 | 1.0000 | 1.0020 | 1.0020 | 25,850 |
| 04 Jul 2024 | 1.0235 | 1.0350 | 1.0235 | 1.0350 | 1.0350 | 1,000 |
| 03 Jul 2024 | 1.0095 | 1.0095 | 1.0095 | 1.0125 | 1.0125 | - |
| 02 Jul 2024 | 1.0000 | 1.0215 | 1.0000 | 1.0215 | 1.0215 | 1,000 |
| 01 Jul 2024 | 1.0465 | 1.0525 | 1.0465 | 1.0525 | 1.0525 | 415 |
| 28 Jun 2024 | 1.0415 | 1.0660 | 1.0415 | 1.0460 | 1.0460 | 24,451 |
| 27 Jun 2024 | 1.0555 | 1.0555 | 1.0520 | 1.0520 | 1.0520 | - |
| 26 Jun 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 25 Jun 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| 24 Jun 2024 | 1.0250 | 1.0565 | 1.0250 | 1.0565 | 1.0565 | 9,450 |
| 21 Jun 2024 | 1.0565 | 1.0590 | 1.0565 | 1.0590 | 1.0590 | 1,000 |
| 20 Jun 2024 | 1.0740 | 1.0790 | 1.0740 | 1.0760 | 1.0760 | 2,800 |
| 19 Jun 2024 | 1.0875 | 1.0920 | 1.0875 | 1.0920 | 1.0920 | 200 |
| 18 Jun 2024 | 1.0465 | 1.0465 | 1.0455 | 1.0460 | 1.0460 | 550 |
| 17 Jun 2024 | 1.0470 | 1.0500 | 1.0470 | 1.0500 | 1.0500 | 20,000 |
| 14 Jun 2024 | 1.0505 | 1.0705 | 1.0495 | 1.0495 | 1.0495 | 26,848 |
| 13 Jun 2024 | 1.0635 | 1.0635 | 1.0560 | 1.0560 | 1.0560 | - |
| 12 Jun 2024 | 1.0495 | 1.0750 | 1.0495 | 1.0535 | 1.0535 | 27,985 |
| 11 Jun 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 200 |
| 11 Jun 2024 | 0.22 Dividend | |||||
| 10 Jun 2024 | 1.1500 | 1.1565 | 1.1420 | 1.1420 | 0.9220 | 500 |
| 07 Jun 2024 | 1.1285 | 1.1330 | 1.1285 | 1.1310 | 0.9131 | - |
| 06 Jun 2024 | 1.1345 | 1.1445 | 1.1345 | 1.1445 | 0.9240 | 3,491 |
| 05 Jun 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 0.9252 | - |
| 04 Jun 2024 | 1.1280 | 1.1505 | 1.1275 | 1.1390 | 0.9196 | 32,818 |
| 03 Jun 2024 | 1.1510 | 1.1640 | 1.1410 | 1.1640 | 0.9398 | 3,000 |
| 31 May 2024 | 1.1365 | 1.1365 | 1.1155 | 1.1155 | 0.9006 | 2,300 |
| 30 May 2024 | 1.1295 | 1.1295 | 1.1290 | 1.1290 | 0.9115 | - |
| 29 May 2024 | 1.1480 | 1.1545 | 1.1480 | 1.1535 | 0.9313 | 3,000 |
| 28 May 2024 | 1.1625 | 1.1660 | 1.1625 | 1.1635 | 0.9394 | 2,032 |
| 27 May 2024 | 1.1575 | 1.1775 | 1.1575 | 1.1715 | 0.9458 | 6,101 |
| 24 May 2024 | 1.1535 | 1.1785 | 1.1535 | 1.1600 | 0.9365 | 14,500 |
| 23 May 2024 | 1.1920 | 1.1920 | 1.1815 | 1.1815 | 0.9539 | 11,800 |
| 22 May 2024 | 1.2130 | 1.2195 | 1.2090 | 1.2195 | 0.9846 | 200 |
| 21 May 2024 | 1.1920 | 1.2180 | 1.1920 | 1.2100 | 0.9769 | 9,120 |
| 20 May 2024 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.0023 | - |
| 17 May 2024 | 1.1740 | 1.1925 | 1.1740 | 1.1910 | 0.9616 | - |
| 16 May 2024 | 1.1820 | 1.2100 | 1.1820 | 1.2035 | 0.9717 | 10,450 |
| 15 May 2024 | 1.2135 | 1.2135 | 1.1820 | 1.1820 | 0.9543 | 34,850 |
| 14 May 2024 | 1.2015 | 1.2200 | 1.2015 | 1.2035 | 0.9717 | 30,130 |
| 13 May 2024 | 1.1710 | 1.1760 | 1.1710 | 1.1750 | 0.9486 | 17,115 |
| 10 May 2024 | 1.1520 | 1.1825 | 1.1520 | 1.1825 | 0.9547 | 11,000 |
| 09 May 2024 | 1.1535 | 1.1945 | 1.1535 | 1.1945 | 0.9644 | 4,500 |
| 08 May 2024 | 1.1465 | 1.1670 | 1.1445 | 1.1485 | 0.9272 | 7,800 |
| 07 May 2024 | 1.1655 | 1.1655 | 1.1600 | 1.1600 | 0.9365 | - |
| 06 May 2024 | 1.1570 | 1.1640 | 1.1570 | 1.1640 | 0.9398 | - |
| 03 May 2024 | 1.1685 | 1.1915 | 1.1685 | 1.1745 | 0.9482 | 43,050 |
| 02 May 2024 | 1.1875 | 1.1875 | 1.1600 | 1.1865 | 0.9579 | 42,300 |
| 30 Apr 2024 | 1.1315 | 1.1315 | 1.1175 | 1.1175 | 0.9022 | 400 |
| 29 Apr 2024 | 1.1295 | 1.1470 | 1.1230 | 1.1470 | 0.9260 | 2,089 |
| 26 Apr 2024 | 1.1115 | 1.1290 | 1.0995 | 1.1290 | 0.9115 | 1,500 |
| 25 Apr 2024 | 1.0815 | 1.1035 | 1.0815 | 1.1035 | 0.8909 | 32 |
| 24 Apr 2024 | 1.0695 | 1.0710 | 1.0695 | 1.0710 | 0.8647 | 1,030 |
| 23 Apr 2024 | 1.0530 | 1.0530 | 1.0495 | 1.0495 | 0.8473 | - |
| 22 Apr 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 0.8433 | 29,700 |
| 19 Apr 2024 | 1.0365 | 1.0515 | 1.0365 | 1.0435 | 0.8425 | - |
| 18 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 0.8647 | - |
| 17 Apr 2024 | 1.0505 | 1.0770 | 1.0505 | 1.0540 | 0.8510 | 5,000 |
| 16 Apr 2024 | 1.0580 | 1.0890 | 1.0580 | 1.0665 | 0.8610 | 9,000 |
| 15 Apr 2024 | 1.0885 | 1.0970 | 1.0885 | 1.0960 | 0.8849 | 22,500 |
| 12 Apr 2024 | 1.1085 | 1.1180 | 1.1085 | 1.1150 | 0.9002 | 7,000 |
| 11 Apr 2024 | 1.1485 | 1.1485 | 1.1370 | 1.1370 | 0.9180 | 300 |
| 10 Apr 2024 | 1.1400 | 1.1630 | 1.1385 | 1.1495 | 0.9281 | 11,158 |
| 09 Apr 2024 | 1.1145 | 1.1515 | 1.1110 | 1.1515 | 0.9297 | 1,521 |
| 08 Apr 2024 | 1.0985 | 1.0985 | 1.0945 | 1.0970 | 0.8857 | 30,300 |
| 05 Apr 2024 | 1.1025 | 1.1200 | 1.1025 | 1.1200 | 0.9042 | 10,000 |
| 04 Apr 2024 | 1.0895 | 1.1055 | 1.0875 | 1.1055 | 0.8925 | 11,500 |
| 03 Apr 2024 | 1.0820 | 1.1155 | 1.0820 | 1.1155 | 0.9006 | 4,620 |
| 02 Apr 2024 | 1.1365 | 1.1365 | 1.1050 | 1.1350 | 0.9163 | 11,430 |
| 28 Mar 2024 | 1.0800 | 1.1078 | 1.0772 | 1.1078 | 0.8944 | 11,901 |
| 27 Mar 2024 | 1.0610 | 1.0878 | 1.0610 | 1.0722 | 0.8656 | 33,333 |
| 26 Mar 2024 | 1.0722 | 1.0722 | 1.0692 | 1.0692 | 0.8632 | 1,000 |
| 25 Mar 2024 | 1.0260 | 1.0472 | 1.0260 | 1.0406 | 0.8401 | 6,000 |
| 22 Mar 2024 | 1.0722 | 1.0808 | 1.0722 | 1.0808 | 0.8726 | - |
| 21 Mar 2024 | 1.0678 | 1.0782 | 1.0676 | 1.0692 | 0.8632 | 36,600 |
| 20 Mar 2024 | 1.0290 | 1.0330 | 1.0290 | 1.0330 | 0.8340 | 100 |
| 19 Mar 2024 | 1.0282 | 1.0500 | 1.0282 | 1.0500 | 0.8477 | 2,325 |
| 18 Mar 2024 | 1.0278 | 1.0392 | 1.0262 | 1.0276 | 0.8296 | 27,250 |
| 15 Mar 2024 | 1.0022 | 1.0124 | 1.0022 | 1.0124 | 0.8174 | - |
| 14 Mar 2024 | 1.0332 | 1.0332 | 1.0124 | 1.0124 | 0.8174 | 3,200 |
| 13 Mar 2024 | 1.0220 | 1.0402 | 1.0220 | 1.0236 | 0.8264 | 1,101 |
| 12 Mar 2024 | 1.0270 | 1.0300 | 1.0214 | 1.0300 | 0.8316 | 8,300 |
| 11 Mar 2024 | 0.9909 | 0.9931 | 0.9909 | 0.9931 | 0.8018 | 55 |
| 08 Mar 2024 | 0.9812 | 0.9815 | 0.9812 | 0.9815 | 0.7924 | - |
| 07 Mar 2024 | 0.9627 | 0.9751 | 0.9627 | 0.9751 | 0.7873 | - |
| 06 Mar 2024 | 0.9814 | 0.9889 | 0.9814 | 0.9862 | 0.7962 | 4,830 |
| 05 Mar 2024 | 0.9639 | 0.9810 | 0.9639 | 0.9764 | 0.7883 | 1,400 |
| 04 Mar 2024 | 0.9927 | 0.9994 | 0.9927 | 0.9994 | 0.8069 | - |
| 01 Mar 2024 | 1.0240 | 1.0240 | 1.0162 | 1.0162 | 0.8204 | 8,900 |
| 29 Feb 2024 | 1.0026 | 1.0218 | 0.9917 | 0.9938 | 0.8023 | 6,400 |
| 28 Feb 2024 | 0.9811 | 0.9911 | 0.9811 | 0.9883 | 0.7979 | 15,000 |
| 27 Feb 2024 | 0.9897 | 1.0112 | 0.9897 | 1.0112 | 0.8164 | - |
| 26 Feb 2024 | 0.9836 | 1.0094 | 0.9836 | 1.0094 | 0.8149 | 9,900 |
| 23 Feb 2024 | 0.9612 | 0.9761 | 0.9612 | 0.9761 | 0.7881 | - |
| 22 Feb 2024 | 0.9649 | 0.9812 | 0.9602 | 0.9602 | 0.7752 | 1,325 |
| 21 Feb 2024 | 0.9603 | 0.9661 | 0.9603 | 0.9661 | 0.7800 | - |
| 20 Feb 2024 | 0.9376 | 0.9521 | 0.9376 | 0.9521 | 0.7687 | - |
| 19 Feb 2024 | 0.9442 | 0.9589 | 0.9442 | 0.9531 | 0.7695 | 2,060 |
| 16 Feb 2024 | 0.9717 | 0.9819 | 0.9648 | 0.9648 | 0.7789 | 1,670 |
| 15 Feb 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.7662 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.