Grammer AG

GMMG
🏛️ germany →
6.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.40 11.40 10.30 10.90 0.0M
2023-12-28 11.20 11.80 11.20 11.60 0.0M
2023-12-27 11.50 11.50 11.10 11.40 0.0M
2023-12-22 11.50 11.50 11.40 11.40 0.0M
2023-12-21 11.30 11.40 11.20 11.40 0.0M
2023-12-20 11.50 11.50 11.40 11.40 0.0M
2023-12-19 11.40 12.00 11.20 11.70 0.0M
2023-12-18 11.20 11.20 9.90 11.10 0.0M
2023-12-15 11.30 11.30 10.90 11.10 0.0M
2023-12-14 11.40 11.40 10.90 11.20 0.0M
2023-12-13 11.50 11.80 11.50 11.70 0.0M
2023-12-12 11.80 11.80 11.50 11.80 0.0M
2023-12-11 11.80 12.00 11.30 12.00 0.0M
2023-12-08 12.20 12.20 11.70 12.00 0.0M
2023-12-07 11.70 12.30 11.70 12.20 0.0M
2023-12-06 11.80 11.90 11.70 11.90 0.0M
2023-12-05 12.10 12.10 11.80 11.90 0.0M
2023-12-04 12.00 12.30 12.00 12.10 0.0M
2023-12-01 12.20 12.20 12.00 12.00 0.0M
2023-11-30 11.90 12.10 11.90 12.10 0.0M
2023-11-29 12.10 12.10 12.10 12.10 0.0M
2023-11-28 12.20 12.20 12.20 12.20 0.0M
2023-11-27 12.50 12.50 12.00 12.00 0.0M
2023-11-24 12.70 12.70 12.70 12.70 0.0M
2023-11-23 12.80 12.80 12.50 12.70 0.0M
2023-11-22 12.80 12.80 12.70 12.70 0.0M
2023-11-21 12.50 12.80 12.50 12.70 0.0M
2023-11-20 12.40 12.50 12.30 12.50 0.0M
2023-11-17 11.90 12.20 11.90 12.20 0.0M
2023-11-16 12.40 12.40 12.10 12.10 0.0M
2023-11-15 12.30 12.40 12.30 12.30 0.0M
2023-11-14 12.10 12.10 12.10 12.10 0.0M
2023-11-13 11.70 12.00 11.70 12.00 0.0M
2023-11-10 11.90 11.90 11.60 11.90 0.0M
2023-11-09 11.80 11.80 11.60 11.70 0.0M
2023-11-08 11.70 11.80 11.60 11.80 0.0M
2023-11-07 11.10 11.30 11.00 11.30 0.0M
2023-11-06 11.20 11.40 11.20 11.30 0.0M
2023-11-03 11.60 11.60 11.40 11.40 0.0M
2023-11-02 11.20 11.40 11.10 11.30 0.0M
2023-11-01 11.20 11.20 11.00 11.20 0.0M
2023-10-31 10.80 11.10 10.80 11.10 0.0M
2023-10-30 11.10 11.40 10.70 11.00 0.0M
2023-10-27 10.70 11.00 10.60 10.90 0.0M
2023-10-25 11.30 11.50 11.20 11.20 0.0M
2023-10-24 11.30 11.50 11.30 11.50 0.0M
2023-10-23 11.50 11.50 11.20 11.50 0.0M
2023-10-20 11.70 11.70 11.70 11.70 0.0M
2023-10-19 11.80 11.80 11.80 11.80 0.0M
2023-10-18 11.70 11.80 11.60 11.80 0.0M
2023-10-17 12.00 12.00 11.70 11.70 0.0M
2023-10-16 12.10 12.30 12.10 12.20 0.0M
2023-10-13 12.30 12.30 12.00 12.20 0.0M
2023-10-12 12.60 12.60 12.30 12.50 0.0M
2023-10-11 12.40 12.60 12.30 12.50 0.0M
2023-10-10 12.40 12.80 12.40 12.50 0.0M
2023-10-09 12.40 12.40 12.40 12.40 0.0M
2023-10-06 12.40 12.40 12.40 12.40 0.0M
2023-10-05 12.60 12.60 12.60 12.60 0.0M
2023-10-04 12.50 12.60 12.30 12.50 0.0M
2023-10-03 12.30 12.60 12.30 12.60 0.0M
2023-10-02 12.50 12.50 12.40 12.50 0.0M
2023-09-29 12.20 12.20 12.20 12.20 0.0M
2023-09-28 12.20 12.20 12.20 12.20 0.0M
2023-09-27 12.20 12.20 12.20 12.20 0.0M
2023-09-26 12.30 12.30 12.30 12.30 0.0M
2023-09-25 12.20 12.30 12.20 12.30 0.0M
2023-09-22 12.10 12.10 11.70 11.90 0.0M
2023-09-21 12.10 12.20 12.10 12.20 0.0M
2023-09-20 12.10 12.30 12.10 12.30 0.0M
2023-09-19 12.30 12.30 12.30 12.30 0.0M
2023-09-18 12.20 12.50 12.10 12.30 0.0M
2023-09-15 13.00 13.00 12.50 12.50 0.0M
2023-09-14 12.50 12.80 12.50 12.80 0.0M
2023-09-13 12.30 12.50 12.30 12.30 0.0M
2023-09-12 12.80 12.80 12.30 12.50 0.0M
2023-09-11 13.00 13.10 13.00 13.10 0.0M
2023-09-08 13.00 13.10 13.00 13.10 0.0M
2023-09-07 13.00 13.10 13.00 13.00 0.0M
2023-09-06 13.00 13.10 13.00 13.00 0.0M
2023-09-05 13.60 13.70 12.80 13.40 0.0M
2023-09-04 13.90 13.90 13.60 13.80 0.0M
2023-09-01 13.90 13.90 13.60 13.70 0.0M
2023-08-31 13.80 13.80 13.80 13.80 0.0M
2023-08-30 13.60 13.80 13.60 13.80 0.0M
2023-08-29 13.80 13.80 13.80 13.80 0.0M
2023-08-28 13.70 13.80 13.60 13.80 0.0M
2023-08-25 13.80 13.80 13.80 13.80 0.0M
2023-08-24 14.10 14.10 13.70 13.90 0.0M
2023-08-23 13.90 14.30 13.60 13.80 0.0M
2023-08-22 14.20 14.30 14.10 14.10 0.0M
2023-08-21 14.00 14.10 14.00 14.10 0.0M
2023-08-18 13.60 14.00 13.60 14.00 0.0M
2023-08-17 13.90 14.20 13.80 13.90 0.0M
2023-08-16 13.80 13.80 13.80 13.80 0.0M
2023-08-15 14.10 14.10 13.70 13.90 0.0M
2023-08-14 14.40 14.40 13.90 14.10 0.0M
2023-08-11 14.40 14.40 14.10 14.10 0.0M
2023-08-10 14.80 14.80 14.80 14.80 0.0M
2023-08-09 14.60 14.60 14.50 14.60 0.0M
2023-08-08 14.80 14.80 14.60 14.60 0.0M
2023-08-07 14.60 14.60 14.40 14.60 0.0M
2023-08-04 14.30 14.70 14.20 14.60 0.0M
2023-08-03 14.10 14.60 14.10 14.60 0.0M
2023-08-02 14.30 14.40 14.10 14.20 0.0M
2023-08-01 14.60 14.60 14.20 14.30 0.0M
2023-07-31 15.60 15.60 14.20 14.40 0.0M
2023-07-28 15.80 15.80 15.30 15.60 0.0M
2023-07-27 15.70 16.10 15.70 15.70 0.0M
2023-07-26 15.60 16.00 15.40 16.00 0.0M
2023-07-25 15.70 16.00 15.60 15.90 0.0M
2023-07-24 14.50 15.80 14.40 15.60 0.0M
2023-07-21 13.60 14.30 13.60 14.30 0.0M
2023-07-20 13.30 13.50 13.30 13.50 0.0M
2023-07-19 12.70 13.50 12.70 13.10 0.0M
2023-07-18 12.70 12.70 12.40 12.70 0.0M
2023-07-17 12.70 12.70 12.60 12.60 0.0M
2023-07-14 12.90 12.90 12.50 12.50 0.0M
2023-07-13 12.70 12.90 12.60 12.90 0.0M
2023-07-12 12.50 13.20 12.40 12.40 0.0M
2023-07-11 12.70 12.70 12.40 12.40 0.0M
2023-07-10 12.60 12.90 12.60 12.80 0.0M
2023-07-07 12.40 12.40 12.40 12.40 0.0M
2023-07-06 12.70 12.80 12.30 12.50 0.0M
2023-07-05 12.80 12.90 12.70 12.90 0.0M
2023-07-04 13.00 13.00 13.00 13.00 0.0M
2023-07-03 12.80 13.10 12.80 12.90 0.0M
2023-06-30 12.50 12.70 12.40 12.70 0.0M
2023-06-29 13.00 13.50 12.20 12.70 0.0M
2023-06-28 12.90 13.00 12.90 13.00 0.0M
2023-06-27 12.90 13.20 12.90 13.00 0.0M
2023-06-26 13.20 13.20 13.20 13.20 0.0M
2023-06-23 12.90 13.00 12.90 13.00 0.0M
2023-06-22 13.40 13.40 13.10 13.10 0.0M
2023-06-21 13.60 13.60 13.60 13.60 0.0M
2023-06-20 13.50 13.60 13.50 13.60 0.0M
2023-06-19 13.70 13.70 13.70 13.70 0.0M
2023-06-16 13.70 13.80 13.50 13.70 0.0M
2023-06-15 13.50 13.70 13.50 13.70 0.0M
2023-06-14 13.10 13.30 13.10 13.30 0.0M
2023-06-13 13.00 13.30 13.00 13.30 0.0M
2023-06-12 13.20 13.20 13.10 13.20 0.0M
2023-06-09 13.40 13.50 13.00 13.40 0.0M
2023-06-08 13.80 13.80 13.30 13.60 0.0M
2023-06-07 13.40 13.40 13.40 13.40 0.0M
2023-06-06 13.30 13.60 13.30 13.60 0.0M
2023-06-05 13.20 13.40 12.90 13.40 0.0M
2023-06-02 13.10 13.30 12.90 13.30 0.0M
2023-06-01 13.10 13.10 12.70 13.00 0.0M
2023-05-31 13.80 13.80 12.60 13.00 0.0M
2023-05-30 14.20 14.20 13.80 14.10 0.0M
2023-05-29 14.40 14.40 14.40 14.40 0.0M
2023-05-26 14.80 14.90 14.30 14.50 0.0M
2023-05-25 14.80 15.40 14.80 15.20 0.0M
2023-05-24 15.30 15.40 15.20 15.20 0.0M
2023-05-23 15.10 15.40 14.50 15.20 0.0M
2023-05-22 15.00 15.40 15.00 15.30 0.0M
2023-05-19 15.30 15.30 14.70 14.90 0.0M
2023-05-18 15.00 15.10 14.80 15.10 0.0M
2023-05-17 15.30 15.30 15.30 15.30 0.0M
2023-05-16 16.10 16.10 15.10 15.50 0.0M
2023-05-15 16.40 16.40 16.10 16.10 0.0M
2023-05-12 16.40 16.40 16.40 16.40 0.0M
2023-05-11 15.70 16.40 15.50 16.40 0.0M
2023-05-10 15.90 15.90 15.10 15.30 0.0M
2023-05-09 16.30 16.30 15.90 16.10 0.0M
2023-05-08 16.50 16.50 16.30 16.30 0.0M
2023-05-05 16.00 16.60 16.00 16.30 0.0M
2023-05-04 15.80 16.80 15.30 15.90 0.0M
2023-05-03 17.30 17.30 15.80 16.00 0.0M
2023-05-02 17.40 17.60 17.20 17.30 0.0M
2023-04-28 16.60 17.10 16.40 17.10 0.0M
2023-04-27 17.00 17.30 16.50 16.60 0.0M
2023-04-26 16.90 17.00 16.30 16.60 0.0M
2023-04-25 16.70 17.30 16.40 17.20 0.0M
2023-04-24 16.80 16.80 16.20 16.40 0.0M
2023-04-21 15.90 16.40 15.90 16.40 0.0M
2023-04-20 16.30 16.30 16.00 16.10 0.0M
2023-04-19 16.40 16.70 15.70 16.10 0.0M
2023-04-18 15.70 16.50 15.70 16.30 0.0M
2023-04-17 16.00 16.00 15.00 15.50 0.0M
2023-04-14 15.20 15.20 15.00 15.10 0.0M
2023-04-13 15.20 15.20 14.90 15.00 0.0M
2023-04-12 14.70 14.80 14.70 14.80 0.0M
2023-04-11 14.70 15.00 14.60 14.90 0.0M
2023-04-06 14.20 14.50 14.20 14.50 0.0M
2023-04-05 14.60 14.60 14.20 14.40 0.0M
2023-04-04 14.80 14.80 14.60 14.80 0.0M
2023-04-03 14.60 15.00 14.60 14.70 0.0M
2023-03-31 14.35 14.60 14.35 14.40 0.0M
2023-03-30 14.70 14.70 14.20 14.25 0.0M
2023-03-29 14.15 14.15 14.15 14.15 0.0M
2023-03-28 14.30 14.30 13.90 13.95 0.0M
2023-03-27 13.85 14.45 13.85 14.15 0.0M
2023-03-24 14.70 14.75 14.15 14.25 0.0M
2023-03-23 14.80 14.85 14.60 14.75 0.0M
2023-03-22 14.95 14.95 14.50 14.70 0.0M
2023-03-21 14.10 15.50 14.10 14.85 0.0M
2023-03-20 14.00 14.15 13.75 13.75 0.0M
2023-03-17 13.75 13.75 13.75 13.75 0.0M
2023-03-16 14.15 14.15 13.75 13.75 0.0M
2023-03-15 14.50 14.55 13.50 14.00 0.0M
2023-03-14 14.05 14.40 14.05 14.05 0.0M
2023-03-13 13.75 14.10 13.75 13.85 0.0M
2023-03-10 13.80 14.10 13.80 14.05 0.0M
2023-03-09 14.40 14.40 13.90 13.95 0.0M
2023-03-08 14.30 14.80 14.15 14.15 0.0M
2023-03-07 13.10 14.30 13.10 14.30 0.0M
2023-03-06 14.20 14.20 12.30 12.95 0.0M
2023-03-03 13.90 13.90 13.20 13.30 0.0M
2023-03-02 14.10 14.10 13.50 13.70 0.0M
2023-03-01 14.05 14.05 13.85 13.85 0.0M
2023-02-28 13.50 13.90 13.45 13.90 0.0M
2023-02-27 13.95 14.00 13.50 13.50 0.0M
2023-02-24 14.25 14.40 13.95 14.05 0.0M
2023-02-23 14.25 14.25 14.10 14.20 0.0M
2023-02-22 13.25 14.20 13.25 14.20 0.0M
2023-02-21 13.25 13.40 13.00 13.10 0.0M
2023-02-20 13.40 13.45 12.90 13.10 0.0M
2023-02-17 13.60 13.60 13.05 13.45 0.0M
2023-02-16 13.95 13.95 13.50 13.65 0.0M
2023-02-15 14.00 14.00 13.65 13.75 0.0M
2023-02-14 13.75 14.90 13.50 13.80 0.0M
2023-02-13 12.50 14.40 12.30 14.25 0.0M
2023-02-10 12.50 12.50 12.45 12.45 0.0M
2023-02-09 12.65 12.90 12.65 12.70 0.0M
2023-02-08 12.65 12.95 12.65 12.70 0.0M
2023-02-07 12.60 12.90 12.60 12.70 0.0M
2023-02-06 12.60 12.80 12.30 12.70 0.0M
2023-02-03 12.60 12.60 12.40 12.40 0.0M
2023-02-02 12.30 12.30 12.30 12.30 0.0M
2023-02-01 12.70 12.70 12.20 12.50 0.0M
2023-01-31 12.30 12.60 12.30 12.50 0.0M
2023-01-30 12.30 12.30 12.20 12.20 0.0M
2023-01-27 11.95 11.95 11.95 11.95 0.0M
2023-01-26 12.20 12.35 12.15 12.15 0.0M
2023-01-25 12.40 12.40 12.40 12.40 0.0M
2023-01-24 12.70 12.70 12.60 12.60 0.0M
2023-01-23 12.45 12.45 12.25 12.25 0.0M
2023-01-20 12.25 12.50 12.25 12.30 0.0M
2023-01-19 12.25 12.55 12.25 12.25 0.0M
2023-01-18 12.70 12.70 12.20 12.25 0.0M
2023-01-17 12.20 12.55 12.20 12.45 0.0M
2023-01-16 12.30 12.30 11.90 11.90 0.0M
2023-01-13 12.95 13.05 12.40 12.40 0.0M
2023-01-12 12.20 13.00 12.20 12.70 0.0M
2023-01-11 11.05 12.60 11.05 12.30 0.0M
2023-01-10 11.05 11.05 10.85 10.85 0.0M
2023-01-09 10.70 10.95 10.70 10.75 0.0M
2023-01-06 10.70 10.70 10.55 10.55 0.0M
2023-01-05 10.45 10.80 10.45 10.80 0.0M
2023-01-04 10.45 10.45 10.30 10.30 0.0M
2023-01-03 10.30 10.30 10.15 10.15 0.0M
2023-01-02 10.70 10.70 10.35 10.35 0.0M