Grammer AG

GMMG
🏛️ germany →
6.35
Last Update: 2025-10-01
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
2022-12-30 10.55 10.55 10.55 10.55 0.0M
2022-12-29 10.70 11.40 10.70 11.15 0.0M
2022-12-28 10.50 10.55 10.50 10.55 0.0M
2022-12-27 10.65 10.65 10.50 10.50 0.0M
2022-12-23 10.70 10.70 10.45 10.45 0.0M
2022-12-22 10.40 10.40 10.40 10.40 0.0M
2022-12-21 9.94 9.94 9.94 9.94 0.0M
2022-12-20 9.94 9.94 9.94 9.94 0.0M
2022-12-19 10.45 10.45 10.45 10.45 0.0M
2022-12-16 10.10 10.45 10.10 10.45 0.0M
2022-12-15 9.92 10.15 9.92 10.15 0.0M
2022-12-14 10.00 10.00 9.78 9.78 0.0M
2022-12-13 9.90 9.90 9.90 9.90 0.0M
2022-12-09 10.40 10.40 10.00 10.00 0.0M
2022-12-08 10.25 10.25 10.20 10.20 0.0M
2022-12-07 10.05 10.40 10.05 10.25 0.0M
2022-12-06 10.05 10.05 9.82 9.82 0.0M
2022-12-05 9.98 10.00 9.74 9.90 0.0M
2022-12-02 10.25 10.30 10.25 10.30 0.0M
2022-12-01 10.30 10.60 10.30 10.60 0.0M
2022-11-29 9.90 9.94 9.88 9.94 0.0M
2022-11-28 10.90 10.90 9.00 10.50 0.0M
2022-11-25 11.00 11.00 11.00 11.00 0.0M
2022-11-24 10.90 10.90 10.90 10.90 0.0M
2022-11-23 10.85 11.25 10.75 11.25 0.0M
2022-11-22 10.85 10.85 10.85 10.85 0.0M
2022-11-21 10.35 10.35 10.35 10.35 0.0M
2022-11-17 10.60 10.70 10.30 10.70 0.0M
2022-11-16 10.80 10.85 10.30 10.85 0.0M
2022-11-15 10.85 10.90 10.75 10.90 0.0M
2022-11-14 10.90 10.90 10.90 10.90 0.0M
2022-11-11 11.15 11.25 11.15 11.25 0.0M
2022-11-10 10.70 11.65 10.70 11.65 0.0M
2022-11-09 10.75 10.90 10.55 10.55 0.0M
2022-11-08 10.80 10.80 10.80 10.80 0.0M
2022-11-07 10.00 10.70 10.00 10.70 0.0M
2022-11-04 11.30 11.30 10.95 11.20 0.0M
2022-11-03 10.75 10.75 10.75 10.75 0.0M
2022-11-02 11.15 11.15 11.15 11.15 0.0M
2022-11-01 11.70 11.70 9.92 11.45 0.0M
2022-10-31 11.80 12.25 10.85 12.25 0.0M
2022-10-28 10.65 11.70 10.65 11.65 0.0M
2022-10-27 8.30 9.72 8.30 9.56 0.0M
2022-10-26 8.06 8.06 8.06 8.06 0.0M
2022-10-25 8.08 8.56 8.08 8.56 0.0M
2022-10-24 8.18 8.46 7.80 8.46 0.0M
2022-10-21 8.20 8.20 7.52 7.62 0.0M
2022-10-18 8.40 8.40 8.30 8.30 0.0M
2022-10-17 8.50 8.50 8.50 8.50 0.0M
2022-10-14 8.16 8.46 8.16 8.46 0.0M
2022-10-11 8.04 8.48 7.98 8.48 0.0M
2022-10-07 8.10 8.10 7.82 7.82 0.0M
2022-10-05 8.14 8.18 8.04 8.18 0.0M
2022-10-04 8.08 8.24 8.08 8.24 0.0M
2022-10-03 8.24 8.24 7.82 8.08 0.0M
2022-09-29 8.16 8.50 8.16 8.50 0.0M
2022-09-28 8.54 8.54 7.40 7.66 0.0M
2022-09-27 8.76 8.76 8.64 8.64 0.0M
2022-09-26 9.56 9.56 8.80 8.80 0.0M
2022-09-23 9.64 9.64 9.22 9.48 0.0M
2022-09-22 9.66 9.74 9.66 9.74 0.0M
2022-09-20 9.62 9.62 9.62 9.62 0.0M
2022-09-19 9.90 9.90 9.90 9.90 0.0M
2022-09-16 9.80 9.90 9.76 9.76 0.0M
2022-09-15 10.00 10.00 10.00 10.00 0.0M
2022-09-13 10.40 10.50 10.40 10.50 0.0M
2022-09-12 10.00 10.35 10.00 10.35 0.0M
2022-09-09 10.50 10.50 10.50 10.50 0.0M
2022-09-08 10.30 10.30 10.15 10.15 0.0M
2022-09-07 10.45 10.45 10.45 10.45 0.0M
2022-09-05 10.45 10.45 10.35 10.35 0.0M
2022-09-02 10.90 10.95 10.90 10.95 0.0M
2022-09-01 10.45 10.70 10.45 10.70 0.0M
2022-08-31 10.40 10.40 10.40 10.40 0.0M
2022-08-30 10.35 10.35 10.35 10.35 0.0M
2022-08-29 10.30 10.30 10.30 10.30 0.0M
2022-08-26 10.35 10.35 10.35 10.35 0.0M
2022-08-25 10.20 10.45 10.20 10.45 0.0M
2022-08-24 10.65 10.65 10.40 10.55 0.0M
2022-08-23 10.65 10.65 10.35 10.35 0.0M
2022-08-22 10.05 10.05 10.05 10.05 0.0M
2022-08-19 10.35 10.35 10.35 10.35 0.0M
2022-08-18 10.70 10.85 10.30 10.30 0.0M
2022-08-17 10.55 10.55 10.35 10.35 0.0M
2022-08-15 10.85 10.95 10.65 10.95 0.0M
2022-08-12 10.70 11.10 10.70 11.10 0.0M
2022-08-11 10.50 10.60 10.50 10.55 0.0M
2022-08-10 10.55 10.70 10.55 10.70 0.0M
2022-08-09 10.95 10.95 10.95 10.95 0.0M
2022-08-08 10.85 10.85 10.40 10.40 0.0M
2022-08-05 10.50 10.85 10.30 10.75 0.0M
2022-08-04 11.55 11.55 9.92 10.55 0.0M
2022-08-03 10.45 11.50 10.45 11.50 0.0M
2022-08-02 10.75 10.85 9.90 10.20 0.0M
2022-08-01 11.35 11.35 10.90 11.10 0.0M
2022-07-29 11.40 11.40 10.85 11.40 0.0M
2022-07-28 10.65 10.65 10.00 10.50 0.0M
2022-07-27 10.50 10.50 10.20 10.50 0.0M
2022-07-26 11.05 11.05 11.00 11.00 0.0M
2022-07-25 11.20 11.50 11.05 11.30 0.0M
2022-07-22 11.00 11.10 11.00 11.10 0.0M
2022-07-21 10.65 11.15 10.60 11.15 0.0M
2022-07-20 11.20 11.20 10.65 11.00 0.0M
2022-07-19 10.95 12.00 10.95 12.00 0.0M
2022-07-18 10.95 11.35 10.45 10.45 0.0M
2022-07-15 11.15 11.25 10.60 10.60 0.0M
2022-07-14 11.20 11.20 10.65 10.65 0.0M
2022-07-13 10.90 10.90 10.60 10.90 0.0M
2022-07-12 11.20 11.20 11.20 11.20 0.0M
2022-07-11 12.70 12.70 11.50 11.65 0.0M
2022-07-08 11.95 12.65 11.95 12.65 0.0M
2022-07-07 12.25 12.25 11.60 12.00 0.0M
2022-07-06 11.85 12.30 11.85 12.30 0.0M
2022-07-05 12.40 12.40 11.80 11.80 0.0M
2022-07-04 12.55 12.55 12.35 12.35 0.0M
2022-07-01 12.85 13.30 12.50 13.30 0.0M
2022-06-28 13.00 13.05 12.85 13.05 0.0M
2022-06-27 13.35 13.35 12.90 13.25 0.0M
2022-06-24 13.75 14.00 13.50 13.85 0.0M
2022-06-23 14.10 14.45 13.95 14.45 0.0M
2022-06-22 14.30 14.30 14.10 14.10 0.0M
2022-06-21 14.35 14.35 14.35 14.35 0.0M
2022-06-20 14.55 14.55 14.50 14.50 0.0M
2022-06-16 14.35 14.35 14.35 14.35 0.0M
2022-06-15 14.55 14.70 14.35 14.70 0.0M
2022-06-14 14.75 14.75 14.30 14.30 0.0M
2022-06-13 14.80 14.95 14.80 14.95 0.0M
2022-06-10 15.35 15.35 14.95 14.95 0.0M
2022-06-08 14.85 15.25 14.85 15.25 0.0M
2022-06-07 14.85 15.30 14.85 15.30 0.0M
2022-06-06 14.80 15.20 14.80 15.20 0.0M
2022-06-03 14.60 15.50 14.50 15.50 0.0M
2022-06-02 14.80 14.85 14.80 14.85 0.0M
2022-06-01 14.60 14.70 14.50 14.50 0.0M
2022-05-31 14.35 14.85 14.35 14.35 0.0M
2022-05-30 14.65 15.00 14.65 15.00 0.0M
2022-05-27 14.75 14.75 14.75 14.75 0.0M
2022-05-25 14.45 14.75 14.45 14.45 0.0M
2022-05-24 14.30 14.40 14.30 14.40 0.0M
2022-05-23 14.80 14.80 14.25 14.35 0.0M
2022-05-20 14.80 14.80 14.60 14.60 0.0M
2022-05-19 14.10 14.75 14.10 14.75 0.0M
2022-05-18 15.25 15.25 14.20 14.20 0.0M
2022-05-17 14.30 14.40 14.25 14.25 0.0M
2022-05-16 16.20 16.20 14.05 14.05 0.0M
2022-05-13 15.45 15.60 15.30 15.60 0.0M
2022-05-12 14.40 14.80 14.10 14.10 0.0M
2022-05-11 14.10 14.10 14.00 14.00 0.0M
2022-05-10 14.55 16.10 14.55 16.10 0.0M
2022-05-09 15.05 15.05 14.05 14.05 0.0M
2022-05-06 15.20 15.50 15.00 15.50 0.0M
2022-05-05 15.25 15.65 15.25 15.65 0.0M
2022-05-04 15.20 15.40 15.20 15.40 0.0M
2022-05-03 15.50 15.50 15.20 15.20 0.0M
2022-05-02 16.15 16.15 14.90 15.35 0.0M
2022-04-28 16.00 16.00 16.00 16.00 0.0M
2022-04-26 16.00 16.00 16.00 16.00 0.0M
2022-04-25 16.20 16.35 16.15 16.35 0.0M
2022-04-22 16.30 16.30 16.30 16.30 0.0M
2022-04-21 16.20 16.20 16.20 16.20 0.0M
2022-04-20 16.70 16.70 16.40 16.50 0.0M
2022-04-19 16.55 16.75 16.10 16.10 0.0M
2022-04-14 17.25 17.25 17.25 17.25 0.0M
2022-04-13 16.20 17.35 16.20 17.35 0.0M
2022-04-12 15.50 18.10 15.20 18.10 0.0M
2022-04-11 15.70 15.70 15.70 15.70 0.0M
2022-04-08 16.00 16.05 16.00 16.05 0.0M
2022-04-07 16.15 16.15 16.00 16.00 0.0M
2022-04-06 16.00 16.00 16.00 16.00 0.0M
2022-04-05 16.40 16.45 16.05 16.05 0.0M
2022-04-04 16.00 16.95 16.00 16.60 0.0M
2022-04-01 16.95 16.95 16.95 16.95 0.0M
2022-03-31 17.05 17.05 16.75 16.75 0.0M
2022-03-30 17.00 17.55 16.70 16.70 0.0M
2022-03-29 16.50 16.50 15.25 16.25 0.0M
2022-03-28 16.85 16.85 16.30 16.30 0.0M
2022-03-25 16.60 17.00 16.60 17.00 0.0M
2022-03-24 17.30 17.30 16.35 17.05 0.0M
2022-03-23 18.35 18.35 17.15 17.15 0.0M
2022-03-22 17.50 17.50 17.50 17.50 0.0M
2022-03-21 16.50 16.50 16.50 16.50 0.0M
2022-03-18 17.00 17.75 16.95 16.95 0.0M
2022-03-17 17.30 17.30 17.05 17.05 0.0M
2022-03-15 17.55 17.55 16.75 16.75 0.0M
2022-03-14 17.80 17.95 17.80 17.95 0.0M
2022-03-11 17.30 17.95 17.30 17.95 0.0M
2022-03-10 17.25 17.25 16.80 16.80 0.0M
2022-03-09 18.15 18.15 16.25 17.05 0.0M
2022-03-08 15.40 18.40 15.40 17.60 0.0M
2022-03-07 14.55 18.30 14.55 16.30 0.0M
2022-03-04 15.45 15.55 14.80 15.25 0.0M
2022-03-03 15.80 16.00 15.40 15.40 0.0M
2022-03-02 17.20 17.20 15.95 15.95 0.0M
2022-03-01 18.35 18.35 16.80 16.85 0.0M
2022-02-24 17.40 17.75 16.05 17.75 0.0M
2022-02-23 18.10 18.10 18.05 18.05 0.0M
2022-02-22 17.80 17.95 17.40 17.40 0.0M
2022-02-21 19.40 19.40 18.00 18.00 0.0M
2022-02-18 18.90 18.90 18.90 18.90 0.0M
2022-02-17 18.70 18.95 18.70 18.95 0.0M
2022-02-16 18.15 18.15 18.15 18.15 0.0M
2022-02-15 18.35 18.75 18.20 18.45 0.0M
2022-02-14 18.70 18.90 18.05 18.60 0.0M
2022-02-11 18.70 19.25 18.70 19.25 0.0M
2022-02-10 18.70 18.70 18.55 18.65 0.0M
2022-02-09 17.95 18.70 17.85 18.25 0.0M
2022-02-07 18.40 18.40 17.85 18.20 0.0M
2022-02-04 18.10 18.45 17.85 18.45 0.0M
2022-02-03 18.40 18.45 18.40 18.40 0.0M
2022-02-02 17.35 17.90 17.35 17.90 0.0M
2022-02-01 18.05 18.05 17.25 17.25 0.0M
2022-01-31 17.95 18.30 17.95 18.30 0.0M
2022-01-28 18.15 18.15 17.70 17.95 0.0M
2022-01-27 17.60 18.20 17.30 18.20 0.0M
2022-01-25 18.50 18.50 18.10 18.10 0.0M
2022-01-24 18.60 18.60 18.10 18.10 0.0M
2022-01-21 18.65 18.70 18.65 18.70 0.0M
2022-01-18 19.60 19.60 18.95 18.95 0.0M
2022-01-17 19.15 19.35 19.15 19.35 0.0M
2022-01-14 19.10 19.40 19.10 19.40 0.0M
2022-01-13 19.40 19.40 19.10 19.10 0.0M
2022-01-11 19.40 19.40 19.40 19.40 0.0M
2022-01-10 19.30 19.65 19.25 19.65 0.0M
2022-01-07 18.50 18.90 18.50 18.90 0.0M
2022-01-06 18.20 18.20 18.20 18.20 0.0M
2022-01-05 18.55 19.15 18.30 19.15 0.0M
2022-01-04 18.90 19.00 18.55 18.55 0.0M
2022-01-03 18.20 19.95 17.90 18.20 0.0M