Grifols SA ADR (GRFS)

GRFS
🏛️ Vereinigte Staaten →
9.96
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 11.31 11.44 11.16 11.23 0.3M
2021-12-30 11.33 11.52 11.22 11.38 0.5M
2021-12-29 11.25 11.39 11.22 11.36 0.5M
2021-12-28 11.28 11.62 11.23 11.27 0.6M
2021-12-27 11.24 11.62 11.24 11.42 0.7M
2021-12-23 10.84 11.21 10.76 11.19 0.6M
2021-12-22 10.90 10.95 10.68 10.81 0.9M
2021-12-21 10.80 11.09 10.70 10.97 0.6M
2021-12-20 10.81 10.92 10.67 10.72 0.7M
2021-12-17 10.61 11.26 10.61 11.16 1.3M
2021-12-16 10.55 10.78 10.55 10.60 0.7M
2021-12-15 10.64 10.64 10.38 10.50 0.7M
2021-12-14 10.34 10.82 10.34 10.63 1.0M
2021-12-13 10.40 10.53 10.21 10.21 0.8M
2021-12-10 10.43 10.51 10.32 10.42 0.5M
2021-12-09 10.76 10.76 10.38 10.41 1.0M
2021-12-08 10.67 10.72 10.38 10.69 1.2M
2021-12-07 10.53 10.86 10.40 10.86 1.0M
2021-12-06 10.10 10.52 10.10 10.45 1.7M
2021-12-03 10.47 10.55 10.36 10.51 0.6M
2021-12-02 10.54 10.90 10.26 10.42 0.5M
2021-12-01 10.72 10.78 10.51 10.56 0.9M
2021-11-30 10.96 10.96 10.48 10.73 1.3M
2021-11-29 10.99 11.06 10.85 11.05 0.6M
2021-11-26 11.42 11.51 10.86 10.91 0.7M
2021-11-24 11.55 11.58 11.31 11.50 1.7M
2021-11-23 11.50 11.62 11.42 11.59 0.8M
2021-11-22 11.85 11.91 11.55 11.68 0.5M
2021-11-19 11.76 11.93 11.72 11.88 0.6M
2021-11-18 12.25 12.25 11.85 12.06 0.8M
2021-11-17 12.10 12.97 12.10 12.55 1.2M
2021-11-16 12.07 12.11 12.01 12.11 2.0M
2021-11-15 12.01 12.09 11.80 11.83 0.6M
2021-11-12 12.09 12.09 11.93 11.98 0.3M
2021-11-11 12.26 12.27 12.00 12.05 0.4M
2021-11-10 12.30 12.35 12.26 12.30 0.5M
2021-11-09 12.76 12.76 12.30 12.30 0.5M
2021-11-08 12.26 12.51 12.16 12.50 0.6M
2021-11-05 12.40 12.42 12.22 12.22 0.6M
2021-11-04 12.83 12.83 12.47 12.49 0.6M
2021-11-03 13.12 13.13 12.88 12.93 0.7M
2021-11-02 13.20 13.29 13.04 13.09 0.5M
2021-11-01 13.08 13.30 13.08 13.16 0.5M
2021-10-29 13.24 13.26 13.06 13.11 0.2M
2021-10-28 13.36 13.40 13.23 13.27 0.3M
2021-10-27 13.46 13.52 13.30 13.31 0.9M
2021-10-26 13.74 13.74 13.46 13.52 0.9M
2021-10-25 13.70 13.77 13.57 13.66 0.5M
2021-10-22 13.87 13.96 13.69 13.76 0.5M
2021-10-21 13.62 13.98 13.62 13.87 0.3M
2021-10-20 13.71 13.87 13.69 13.82 0.4M
2021-10-19 13.69 13.80 13.53 13.60 0.7M
2021-10-18 14.07 14.09 13.74 13.79 0.6M
2021-10-15 14.19 14.33 14.05 14.22 1.4M
2021-10-14 14.03 14.34 14.03 14.15 0.6M
2021-10-13 13.68 14.07 13.68 13.90 0.6M
2021-10-12 14.01 14.16 13.57 13.67 0.9M
2021-10-11 14.52 14.52 14.01 14.09 0.5M
2021-10-08 14.84 14.84 14.34 14.45 0.4M
2021-10-07 14.61 14.94 14.49 14.94 0.8M
2021-10-06 14.99 15.01 14.46 14.61 0.6M
2021-10-05 15.25 15.25 14.90 14.90 0.7M
2021-10-04 15.00 15.36 15.00 15.27 0.6M
2021-10-01 14.60 14.94 14.60 14.90 0.5M
2021-09-30 14.91 14.91 14.51 14.61 0.4M
2021-09-29 15.15 15.15 14.88 14.92 0.6M
2021-09-28 15.62 15.62 14.95 15.17 1.1M
2021-09-27 15.31 15.90 15.31 15.82 2.3M
2021-09-24 15.26 15.35 15.15 15.29 0.3M
2021-09-23 15.28 15.52 15.20 15.36 0.4M
2021-09-22 15.49 15.56 15.22 15.29 0.2M
2021-09-21 15.44 15.61 15.37 15.60 0.5M
2021-09-20 15.14 15.63 15.03 15.41 0.7M
2021-09-17 14.73 15.71 14.72 15.39 1.6M
2021-09-16 14.23 14.51 14.15 14.45 0.5M
2021-09-15 14.51 14.77 14.01 14.23 0.8M
2021-09-14 14.45 14.75 14.31 14.34 0.4M
2021-09-13 14.18 14.55 14.18 14.32 0.4M
2021-09-10 14.37 14.45 14.05 14.07 0.8M
2021-09-09 14.45 14.61 14.32 14.38 0.8M
2021-09-08 14.35 14.57 14.17 14.51 0.9M
2021-09-07 14.64 14.64 14.16 14.32 0.8M
2021-09-03 14.74 14.85 14.63 14.72 0.3M
2021-09-02 14.64 14.85 14.64 14.78 0.6M
2021-09-01 14.55 14.69 14.51 14.52 0.5M
2021-08-31 14.31 14.63 14.31 14.49 0.4M
2021-08-30 14.26 14.44 14.20 14.29 0.4M
2021-08-27 14.16 14.39 14.15 14.30 0.4M
2021-08-26 14.43 14.45 14.14 14.16 0.5M
2021-08-25 14.55 14.62 14.48 14.54 1.5M
2021-08-24 14.93 14.93 14.59 14.60 0.6M
2021-08-23 14.53 15.01 14.53 14.89 0.5M
2021-08-20 14.75 15.10 14.75 15.01 0.6M
2021-08-19 14.52 14.88 14.52 14.68 0.9M
2021-08-18 14.35 14.61 14.28 14.38 1.0M
2021-08-17 14.20 14.35 14.16 14.30 0.9M
2021-08-16 14.36 14.40 14.13 14.32 0.8M
2021-08-13 14.30 14.40 14.07 14.29 1.8M
2021-08-12 14.65 14.73 14.22 14.29 1.8M
2021-08-11 14.67 14.83 14.59 14.59 1.0M
2021-08-10 14.87 14.92 14.68 14.69 1.1M
2021-08-09 14.86 14.95 14.84 14.88 0.6M
2021-08-06 15.04 15.10 14.80 14.90 0.3M
2021-08-05 15.20 15.25 15.06 15.14 0.2M
2021-08-04 15.30 15.36 15.17 15.25 0.6M
2021-08-03 15.30 15.40 15.17 15.21 0.6M
2021-08-02 15.22 15.53 15.22 15.25 1.5M
2021-07-30 15.42 15.89 15.18 15.21 0.8M
2021-07-29 16.33 16.43 15.41 15.57 1.2M
2021-07-28 14.93 15.35 14.93 15.30 0.9M
2021-07-27 15.11 15.12 14.92 14.94 0.5M
2021-07-26 15.17 15.27 15.10 15.19 0.4M
2021-07-23 15.18 15.44 15.15 15.20 0.7M
2021-07-22 15.27 15.41 15.13 15.15 0.9M
2021-07-21 15.37 15.37 15.24 15.30 1.3M
2021-07-20 15.26 15.38 15.20 15.32 0.9M
2021-07-19 15.55 15.59 15.20 15.27 1.0M
2021-07-16 15.82 15.98 15.64 15.68 1.6M
2021-07-15 15.78 15.93 15.76 15.87 1.2M
2021-07-14 16.03 16.03 15.78 15.85 0.4M
2021-07-13 16.35 16.35 15.76 16.05 0.7M
2021-07-12 16.70 16.70 16.47 16.49 0.3M
2021-07-09 16.67 16.76 16.52 16.65 0.3M
2021-07-08 16.83 16.97 16.59 16.76 0.4M
2021-07-07 17.06 17.09 16.90 16.93 0.4M
2021-07-06 17.17 17.24 17.00 17.14 0.7M
2021-07-02 17.45 17.45 17.03 17.28 0.4M
2021-07-01 17.23 17.38 17.19 17.30 0.4M
2021-06-30 17.58 17.71 17.32 17.35 0.7M
2021-06-29 17.89 17.89 17.44 17.46 0.4M
2021-06-28 17.80 17.89 17.52 17.81 0.2M
2021-06-25 17.54 17.86 17.50 17.81 0.5M
2021-06-24 17.42 17.57 17.25 17.49 0.3M
2021-06-23 17.50 17.50 17.18 17.34 0.3M
2021-06-22 17.68 17.96 17.36 17.57 0.7M
2021-06-21 17.87 18.14 17.65 18.00 0.5M
2021-06-18 18.34 18.34 17.66 17.83 1.5M
2021-06-17 18.19 18.45 18.19 18.37 0.7M
2021-06-16 18.28 18.49 18.08 18.24 0.4M
2021-06-15 18.40 18.45 18.25 18.26 0.4M
2021-06-14 18.69 18.77 18.36 18.40 1.1M
2021-06-11 18.92 19.07 18.25 18.70 3.1M
2021-06-10 17.34 17.71 17.30 17.65 0.4M
2021-06-09 17.21 17.47 17.21 17.42 0.3M
2021-06-08 17.19 17.22 17.04 17.16 0.6M
2021-06-07 16.83 17.34 16.76 17.12 0.3M
2021-06-04 16.76 16.90 16.64 16.88 0.3M
2021-06-03 17.11 17.11 16.68 16.76 0.5M
2021-06-02 17.32 17.95 17.17 17.45 0.5M
2021-06-01 17.80 18.12 17.14 17.51 0.9M
2021-05-28 17.65 17.77 17.40 17.49 0.9M
2021-05-27 18.38 18.42 17.16 17.60 0.9M
2021-05-26 18.68 18.68 18.26 18.36 0.5M
2021-05-25 18.37 18.72 18.31 18.65 0.3M
2021-05-24 18.70 18.72 18.31 18.34 0.3M
2021-05-21 18.43 18.72 18.23 18.71 0.6M
2021-05-20 18.80 18.94 18.20 18.52 0.8M
2021-05-19 18.68 19.04 18.46 18.91 0.6M
2021-05-18 18.78 19.05 18.60 18.94 0.5M
2021-05-17 18.58 18.94 18.15 18.69 0.2M
2021-05-14 18.46 18.80 18.41 18.74 0.3M
2021-05-13 18.00 18.60 17.80 18.38 0.5M
2021-05-12 18.22 18.53 18.04 18.12 0.3M
2021-05-11 18.31 18.84 18.31 18.66 0.4M
2021-05-10 18.47 18.65 18.46 18.60 0.3M
2021-05-07 18.09 18.33 18.09 18.23 0.2M
2021-05-06 17.83 18.15 17.68 17.97 0.3M
2021-05-05 17.98 18.29 17.75 17.90 0.5M
2021-05-04 17.95 18.17 17.58 17.97 0.9M
2021-05-03 18.00 18.05 17.15 17.23 0.8M
2021-04-30 17.52 18.16 17.52 17.65 0.5M
2021-04-29 17.86 18.01 17.67 17.76 0.8M
2021-04-28 18.22 18.31 17.85 17.90 0.4M
2021-04-27 18.00 18.28 17.92 18.17 0.4M
2021-04-26 18.19 18.49 18.05 18.18 0.3M
2021-04-23 18.70 18.71 17.90 17.99 0.4M
2021-04-22 18.06 18.65 18.06 18.60 0.4M
2021-04-21 18.22 18.22 18.03 18.13 0.3M
2021-04-20 18.27 18.27 17.93 18.20 0.6M
2021-04-19 18.10 18.95 18.10 18.40 0.6M
2021-04-16 17.86 18.18 17.82 17.98 0.9M
2021-04-15 17.85 18.40 17.85 18.27 0.8M
2021-04-14 17.67 18.03 17.67 17.86 0.8M
2021-04-13 17.70 17.97 17.66 17.85 0.6M
2021-04-12 17.91 18.00 17.30 17.51 1.3M
2021-04-09 17.72 18.03 17.54 18.00 1.0M
2021-04-08 17.44 18.11 17.44 17.68 1.2M
2021-04-07 17.05 17.30 17.04 17.11 0.7M
2021-04-06 17.07 17.12 16.69 17.05 0.9M
2021-04-05 16.64 17.18 16.11 17.10 0.8M
2021-04-01 17.37 17.37 16.20 16.62 1.7M
2021-03-31 16.92 17.42 16.81 17.29 1.0M
2021-03-30 17.31 17.31 16.80 16.84 0.6M
2021-03-29 17.44 17.58 17.17 17.33 0.4M
2021-03-26 17.80 17.93 17.39 17.61 1.1M
2021-03-25 17.14 17.45 17.14 17.44 0.9M
2021-03-24 16.79 17.29 16.79 16.92 3.2M
2021-03-23 16.50 16.80 16.34 16.78 1.0M
2021-03-22 16.10 16.23 15.91 16.00 0.7M
2021-03-19 16.37 16.64 15.92 16.10 1.2M
2021-03-18 16.48 16.66 16.18 16.21 1.3M
2021-03-17 16.11 16.64 16.11 16.57 0.4M
2021-03-16 16.17 16.51 15.88 16.11 0.6M
2021-03-15 16.22 16.43 15.80 16.05 1.3M
2021-03-12 16.46 16.50 15.85 16.08 1.0M
2021-03-11 15.85 16.10 15.73 16.02 0.9M
2021-03-10 15.13 15.24 14.81 15.15 0.9M
2021-03-09 15.46 15.57 15.16 15.16 0.9M
2021-03-08 15.32 15.81 14.99 15.23 1.4M
2021-03-05 15.28 16.19 15.06 15.96 0.9M
2021-03-04 15.76 15.86 15.08 15.42 1.9M
2021-03-03 15.97 16.28 15.73 16.00 0.5M
2021-03-02 16.50 16.54 16.15 16.16 0.7M
2021-03-01 16.25 16.76 16.19 16.48 1.4M
2021-02-26 15.29 16.32 15.23 16.26 1.5M
2021-02-25 16.09 16.53 16.03 16.37 1.5M
2021-02-24 15.80 15.90 15.63 15.72 0.9M
2021-02-23 16.09 16.21 15.82 16.09 0.9M
2021-02-22 16.13 16.22 15.89 15.90 0.5M
2021-02-19 16.41 16.43 16.11 16.19 0.9M
2021-02-18 16.40 16.41 16.03 16.16 0.8M
2021-02-17 16.58 16.74 16.42 16.66 0.5M
2021-02-16 16.76 16.85 16.57 16.59 0.7M
2021-02-12 16.65 16.77 16.55 16.70 1.1M
2021-02-11 16.92 17.03 16.67 16.72 0.5M
2021-02-10 17.25 17.43 17.10 17.11 1.0M
2021-02-09 17.29 17.45 17.15 17.18 0.6M
2021-02-08 17.00 17.55 16.97 17.41 0.5M
2021-02-05 17.48 17.48 17.20 17.23 0.5M
2021-02-04 17.52 17.62 17.26 17.29 0.9M
2021-02-03 17.44 18.20 17.40 17.85 0.5M
2021-02-02 17.43 17.74 17.33 17.62 1.3M
2021-02-01 17.44 17.75 17.39 17.50 1.2M
2021-01-29 17.96 18.10 17.40 17.68 1.4M
2021-01-28 18.13 18.44 17.85 17.93 1.2M
2021-01-27 18.69 18.75 18.00 18.35 1.6M
2021-01-26 18.98 18.98 18.39 18.45 0.6M
2021-01-25 18.98 19.05 18.72 18.98 0.7M
2021-01-22 18.86 19.34 18.82 19.05 1.1M
2021-01-21 19.66 19.73 19.08 19.33 0.8M
2021-01-20 19.78 19.78 19.02 19.27 2.0M
2021-01-19 20.41 20.49 19.61 19.78 1.4M
2021-01-15 19.20 19.30 19.08 19.08 0.8M
2021-01-14 19.05 19.57 19.00 19.15 0.5M
2021-01-13 19.02 19.36 18.98 19.25 0.4M
2021-01-12 19.29 19.53 18.91 19.14 0.9M
2021-01-11 19.13 19.65 19.08 19.53 0.5M
2021-01-08 19.23 19.65 19.16 19.60 0.9M
2021-01-07 18.88 19.36 18.82 19.27 0.5M
2021-01-06 18.72 19.38 18.72 19.21 0.6M
2021-01-05 18.89 18.94 18.65 18.83 0.4M
2021-01-04 18.64 19.00 18.55 18.95 0.5M