Grammer AG

GMMG
🏛️ Vereinigtes Königreich →
6.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-17 18.40 18.65 18.40 18.65 0.0M
2021-11-30 17.90 17.90 17.90 17.90 0.0M
2021-11-18 19.50 19.50 19.50 19.50 0.0M
2021-11-17 19.55 19.55 19.55 19.55 0.0M
2021-10-21 20.50 20.50 20.50 20.50 0.0M
2021-10-06 20.10 20.10 20.10 20.10 0.0M
2021-08-31 24.60 24.60 24.60 24.60 0.0M
2021-08-25 24.40 24.40 24.40 24.40 0.0M
2021-08-24 23.90 23.90 23.70 23.70 0.0M
2021-08-23 23.60 23.60 23.60 23.60 0.0M
2021-08-19 23.50 23.50 23.50 23.50 0.0M
2021-08-17 24.00 24.00 24.00 24.00 0.0M
2021-08-16 24.70 24.70 24.70 24.70 0.0M
2021-08-13 23.90 24.20 23.90 24.20 0.0M
2021-08-12 23.50 23.50 23.50 23.50 0.0M
2021-08-11 24.90 24.90 23.50 23.50 0.0M
2021-08-09 23.80 23.90 23.80 23.90 0.0M
2021-08-06 24.30 24.30 24.10 24.10 0.0M
2021-08-05 24.10 24.10 24.10 24.10 0.0M
2021-08-04 23.90 24.10 23.70 23.70 0.0M
2021-08-03 24.10 24.10 24.10 24.10 0.0M
2021-08-02 26.30 26.30 24.20 24.20 0.0M
2021-07-30 24.60 24.60 24.60 24.60 0.0M
2021-07-29 24.40 24.40 24.40 24.40 0.0M
2021-07-27 24.70 24.70 24.40 24.40 0.0M
2021-07-26 25.00 25.00 24.00 24.20 0.0M
2021-07-22 24.20 24.20 23.80 23.80 0.0M
2021-07-21 24.30 24.30 23.70 23.70 0.0M
2021-07-19 24.60 24.60 23.50 23.50 0.0M
2021-07-16 24.40 24.40 24.40 24.40 0.0M
2021-07-15 23.60 23.60 23.30 23.30 0.0M
2021-07-14 25.20 25.20 23.30 23.60 0.0M
2021-07-13 25.60 25.60 25.60 25.60 0.0M
2021-07-12 25.90 25.90 25.40 25.40 0.0M
2021-07-09 25.70 25.70 25.70 25.70 0.0M
2021-07-08 25.60 25.60 25.50 25.50 0.0M
2021-07-07 25.70 25.70 25.70 25.70 0.0M
2021-07-06 25.70 25.70 25.50 25.50 0.0M
2021-07-05 25.70 25.70 25.70 25.70 0.0M
2021-07-02 25.40 25.40 25.40 25.40 0.0M
2021-07-01 25.80 25.80 25.70 25.70 0.0M
2021-06-30 26.60 26.90 25.60 25.60 0.0M
2021-06-29 26.80 26.90 26.70 26.70 0.0M
2021-06-25 26.40 26.40 25.80 25.80 0.0M
2021-06-24 26.20 26.20 26.20 26.20 0.0M
2021-06-23 26.70 26.70 25.90 26.20 0.0M
2021-06-22 27.10 27.10 26.50 26.50 0.0M
2021-06-21 26.20 26.40 25.80 26.40 0.0M
2021-06-18 26.60 26.60 26.60 26.60 0.0M
2021-06-17 26.80 26.80 26.60 26.60 0.0M
2021-06-16 26.50 26.50 26.10 26.20 0.0M
2021-06-15 27.70 27.90 27.40 27.40 0.0M
2021-06-14 27.80 27.80 27.50 27.50 0.0M
2021-06-11 28.00 28.00 27.40 27.70 0.0M
2021-06-10 25.80 28.50 25.80 28.50 0.0M
2021-06-09 25.30 25.80 25.30 25.50 0.0M
2021-06-08 25.40 25.40 25.40 25.40 0.0M
2021-06-07 25.40 25.40 25.40 25.40 0.0M
2021-06-03 25.40 25.40 25.40 25.40 0.0M
2021-05-28 24.60 25.20 24.60 25.20 0.0M
2021-05-26 25.00 25.00 25.00 25.00 0.0M
2021-05-25 24.90 24.90 24.90 24.90 0.0M
2021-05-21 25.10 25.10 25.10 25.10 0.0M
2021-05-18 24.70 24.70 24.70 24.70 0.0M
2021-05-12 25.70 25.70 25.70 25.70 0.0M
2021-05-11 25.50 25.50 25.50 25.50 0.0M
2021-05-07 26.20 26.20 26.20 26.20 0.0M
2021-05-06 27.20 27.70 27.20 27.70 0.0M
2021-04-28 26.50 26.50 26.50 26.50 0.0M
2021-04-20 24.60 24.60 24.50 24.50 0.0M
2021-04-19 24.90 24.90 24.90 24.90 0.0M
2021-04-16 24.90 24.90 24.90 24.90 0.0M
2021-04-14 24.80 24.80 24.80 24.80 0.0M
2021-04-13 24.80 24.80 24.80 24.80 0.0M
2021-04-09 25.10 25.10 24.60 24.60 0.0M
2021-04-07 25.60 25.60 25.40 25.40 0.0M
2021-04-06 25.50 25.50 24.50 24.50 0.0M
2021-04-01 26.10 26.10 25.40 25.40 0.0M
2021-03-31 25.30 29.10 24.90 25.10 0.0M
2021-03-30 21.80 21.80 21.80 21.80 0.0M
2021-03-26 21.90 22.00 21.90 22.00 0.0M
2021-03-25 22.40 22.40 21.40 21.40 0.0M
2021-03-19 23.30 23.30 23.30 23.30 0.0M
2021-03-17 22.90 22.90 22.70 22.70 0.0M
2021-03-16 22.50 22.50 22.50 22.50 0.0M
2021-03-15 23.10 23.10 22.20 22.20 0.0M
2021-03-11 23.60 23.60 23.60 23.60 0.0M
2021-03-09 23.90 23.90 23.90 23.90 0.0M
2021-03-08 23.80 23.80 23.60 23.60 0.0M
2021-03-05 23.80 23.80 23.80 23.80 0.0M
2021-03-04 23.80 24.00 23.40 24.00 0.0M
2021-03-03 22.90 23.20 22.90 23.20 0.0M
2021-03-02 22.80 22.80 22.80 22.80 0.0M
2021-03-01 22.70 22.70 22.70 22.70 0.0M
2021-02-26 22.90 22.90 22.90 22.90 0.0M
2021-02-25 22.40 23.10 22.40 23.10 0.0M
2021-02-23 23.50 23.50 23.00 23.00 0.0M
2021-02-22 25.20 25.20 25.20 25.20 0.0M
2021-02-19 25.15 25.15 25.15 25.15 0.0M
2021-02-16 24.40 24.40 24.40 24.40 0.0M
2021-02-15 24.30 24.30 24.30 24.30 0.0M
2021-02-11 25.30 25.60 25.20 25.60 0.0M
2021-02-10 25.50 25.50 25.10 25.10 0.0M
2021-02-09 25.90 25.90 25.90 25.90 0.0M
2021-02-08 25.70 25.70 25.50 25.50 0.0M
2021-02-05 25.20 25.40 25.20 25.40 0.0M
2021-02-04 25.30 26.20 25.20 25.20 0.0M
2021-02-03 23.40 24.30 23.40 24.10 0.0M
2021-02-02 21.40 21.50 21.40 21.50 0.0M
2021-02-01 20.90 21.50 20.80 21.50 0.0M
2021-01-28 20.70 20.70 20.70 20.70 0.0M
2021-01-27 20.70 20.70 20.70 20.70 0.0M
2021-01-26 21.20 21.20 20.70 20.70 0.0M
2021-01-22 21.10 21.10 21.10 21.10 0.0M
2021-01-21 22.00 22.00 21.00 21.00 0.0M
2021-01-20 20.90 21.20 20.90 21.20 0.0M
2021-01-19 21.00 21.00 21.00 21.00 0.0M
2021-01-18 19.90 19.90 19.90 19.90 0.0M
2021-01-11 22.40 22.40 21.70 21.70 0.0M
2021-01-08 21.40 21.40 21.40 21.40 0.0M
2021-01-07 21.00 21.00 21.00 21.00 0.0M
2021-01-06 20.90 20.90 20.60 20.85 0.0M
2021-01-05 20.80 20.80 20.80 20.80 0.0M
2021-01-04 19.90 19.95 19.90 19.95 0.0M