Goodyear Tire & Rubber Co

GT
🏛️ germany →
6.37
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
2021-12-30 18.99 19.07 18.77 18.82 0.0M
2021-12-29 18.81 18.99 18.81 18.99 0.0M
2021-12-28 18.99 19.00 18.85 18.86 0.0M
2021-12-27 18.70 18.92 18.70 18.92 0.0M
2021-12-23 18.65 18.65 18.48 18.58 0.0M
2021-12-22 17.74 18.52 17.69 18.41 0.0M
2021-12-21 17.22 17.86 17.22 17.86 0.0M
2021-12-20 16.39 16.84 16.37 16.84 0.0M
2021-12-17 17.30 17.34 16.61 16.87 0.0M
2021-12-16 18.30 18.31 18.30 18.31 0.0M
2021-12-15 17.39 17.42 17.28 17.42 0.0M
2021-12-14 18.02 18.51 17.65 18.13 0.0M
2021-12-13 19.44 19.44 18.20 18.20 0.0M
2021-12-10 19.69 19.69 19.49 19.49 0.0M
2021-12-09 19.71 20.08 19.36 20.08 0.0M
2021-12-08 19.60 20.50 19.60 20.07 0.0M
2021-12-07 19.21 19.47 19.21 19.44 0.0M
2021-12-06 19.15 19.15 19.15 19.15 0.0M
2021-12-03 18.50 18.50 18.50 18.50 0.0M
2021-12-02 18.45 18.47 18.45 18.47 0.0M
2021-12-01 17.88 19.37 17.88 18.67 0.0M
2021-11-30 17.95 18.24 17.65 17.65 0.0M
2021-11-29 18.49 18.49 18.13 18.20 0.0M
2021-11-26 19.22 19.30 17.97 17.97 0.0M
2021-11-25 19.48 19.48 19.48 19.48 0.0M
2021-11-24 19.85 19.85 19.85 19.85 0.0M
2021-11-23 20.05 20.05 19.93 19.98 0.0M
2021-11-22 19.31 20.14 19.20 20.14 0.0M
2021-11-19 19.91 19.91 19.20 19.20 0.0M
2021-11-18 20.00 20.00 19.70 19.70 0.0M
2021-11-17 20.34 20.35 20.00 20.15 0.0M
2021-11-16 20.18 20.18 19.99 19.99 0.0M
2021-11-15 20.83 20.83 20.33 20.33 0.0M
2021-11-12 20.31 20.75 20.31 20.57 0.0M
2021-11-11 20.07 20.52 20.07 20.52 0.0M
2021-11-10 20.48 20.60 20.13 20.13 0.0M
2021-11-09 20.08 20.24 19.77 20.24 0.0M
2021-11-08 20.72 21.01 20.18 20.18 0.0M
2021-11-05 18.56 21.13 18.56 20.85 0.0M
2021-11-04 19.05 19.18 18.68 18.68 0.0M
2021-11-03 18.04 18.97 17.90 18.92 0.0M
2021-11-02 17.62 18.11 17.62 18.11 0.0M
2021-11-01 16.97 17.74 16.97 17.67 0.0M
2021-10-29 16.54 16.70 16.54 16.70 0.0M
2021-10-28 16.49 16.49 16.25 16.26 0.0M
2021-10-27 16.65 16.77 16.23 16.55 0.0M
2021-10-26 17.80 18.00 16.80 16.83 0.0M
2021-10-25 17.50 17.70 17.41 17.70 0.0M
2021-10-21 16.85 17.25 16.85 17.08 0.0M
2021-10-20 16.53 17.16 16.53 16.81 0.0M
2021-10-19 16.39 16.50 16.29 16.50 0.0M
2021-10-18 16.45 16.45 16.45 16.45 0.0M
2021-10-15 16.08 16.59 16.08 16.38 0.0M
2021-10-14 16.11 16.11 16.04 16.04 0.0M
2021-10-13 16.03 16.03 15.93 15.93 0.0M
2021-10-11 16.06 16.35 16.06 16.20 0.0M
2021-10-08 16.00 16.45 16.00 16.45 0.0M
2021-10-07 16.04 16.14 16.04 16.14 0.0M
2021-10-06 16.41 16.42 15.80 15.80 0.0M
2021-10-05 16.68 16.79 16.37 16.37 0.0M
2021-10-04 16.20 16.53 16.06 16.53 0.0M
2021-10-01 15.12 16.00 15.12 16.00 0.0M
2021-09-30 15.27 15.27 15.27 15.27 0.0M
2021-09-29 15.61 15.61 15.33 15.42 0.0M
2021-09-28 15.84 16.10 15.65 15.65 0.0M
2021-09-27 15.28 15.92 15.28 15.92 0.0M
2021-09-24 14.90 15.30 14.90 15.29 0.0M
2021-09-23 14.65 14.65 14.65 14.65 0.0M
2021-09-22 13.75 14.22 13.75 14.22 0.0M
2021-09-21 14.23 14.23 13.92 13.94 0.0M
2021-09-20 14.23 14.38 13.82 13.84 0.0M
2021-09-17 14.12 14.30 14.12 14.30 0.0M
2021-09-16 14.52 14.52 14.19 14.19 0.0M
2021-09-15 13.62 14.59 13.62 14.59 0.0M
2021-09-14 13.74 13.86 13.65 13.65 0.0M
2021-09-13 13.70 13.84 13.70 13.81 0.0M
2021-09-10 13.29 13.66 13.29 13.43 0.0M
2021-09-09 13.22 13.22 13.22 13.22 0.0M
2021-09-08 13.41 13.41 13.41 13.41 0.0M
2021-09-07 13.81 13.81 13.56 13.56 0.0M
2021-09-03 13.73 13.85 13.69 13.78 0.0M
2021-09-02 13.73 13.73 13.73 13.73 0.0M
2021-09-01 13.37 13.37 13.37 13.37 0.0M
2021-08-31 13.32 13.52 13.32 13.36 0.0M
2021-08-30 13.87 13.87 13.59 13.71 0.0M
2021-08-27 12.99 13.56 12.99 13.56 0.0M
2021-08-26 12.88 12.88 12.88 12.88 0.0M
2021-08-25 12.88 13.18 12.88 13.18 0.0M
2021-08-24 12.84 12.94 12.84 12.94 0.0M
2021-08-23 12.28 12.62 12.28 12.62 0.0M
2021-08-20 12.41 12.42 12.29 12.29 0.0M
2021-08-19 13.25 13.25 12.57 12.66 0.0M
2021-08-18 13.36 13.51 13.09 13.09 0.0M
2021-08-17 13.91 13.92 13.32 13.32 0.0M
2021-08-16 14.00 14.00 13.70 13.77 0.0M
2021-08-13 14.29 14.29 14.29 14.29 0.0M
2021-08-12 14.61 14.61 14.39 14.41 0.0M
2021-08-11 14.46 14.46 14.23 14.26 0.0M
2021-08-10 14.04 14.43 13.89 14.43 0.0M
2021-08-09 13.91 14.31 13.91 14.31 0.0M
2021-08-06 13.41 14.31 13.41 14.01 0.0M
2021-08-05 12.52 12.97 12.52 12.84 0.0M
2021-08-04 13.18 13.18 12.70 12.74 0.0M
2021-08-03 13.27 13.27 12.85 13.27 0.0M
2021-08-02 13.44 13.48 13.24 13.24 0.0M
2021-07-30 13.27 13.27 13.19 13.19 0.0M
2021-07-28 12.97 13.29 12.80 13.29 0.0M
2021-07-27 13.37 13.37 13.13 13.13 0.0M
2021-07-26 13.21 13.47 13.21 13.47 0.0M
2021-07-23 13.30 13.30 13.15 13.28 0.0M
2021-07-22 13.17 13.18 13.15 13.15 0.0M
2021-07-21 13.27 13.52 13.27 13.45 0.0M
2021-07-20 12.88 13.09 12.88 13.09 0.0M
2021-07-19 12.98 12.98 12.57 12.57 0.0M
2021-07-16 13.83 13.83 13.28 13.28 0.0M
2021-07-15 13.82 13.97 13.58 13.58 0.0M
2021-07-14 14.01 14.13 13.96 14.13 0.0M
2021-07-13 13.92 13.92 13.92 13.92 0.0M
2021-07-09 13.90 14.14 13.90 14.14 0.0M
2021-07-08 13.53 14.04 13.42 14.04 0.0M
2021-07-07 14.09 14.23 13.88 14.20 0.0M
2021-07-06 14.64 14.64 13.97 14.08 0.0M
2021-07-05 14.42 14.62 14.42 14.61 0.0M
2021-07-02 14.60 14.60 14.43 14.55 0.0M
2021-07-01 14.66 14.79 14.66 14.79 0.0M
2021-06-30 14.18 14.27 14.18 14.27 0.0M
2021-06-29 14.18 14.39 14.18 14.39 0.0M
2021-06-28 14.92 14.92 14.40 14.40 0.0M
2021-06-25 14.83 14.83 14.60 14.60 0.0M
2021-06-24 14.51 14.51 14.51 14.51 0.0M
2021-06-23 14.42 14.63 14.42 14.63 0.0M
2021-06-22 14.48 14.48 14.42 14.44 0.0M
2021-06-21 14.21 14.56 14.21 14.56 0.0M
2021-06-18 14.62 14.63 14.13 14.13 0.0M
2021-06-17 15.49 15.49 14.70 14.70 0.0M
2021-06-16 15.48 15.48 15.30 15.30 0.0M
2021-06-15 14.99 15.18 14.99 15.18 0.0M
2021-06-14 15.33 15.41 15.33 15.36 0.0M
2021-06-11 15.02 15.41 15.02 15.41 0.0M
2021-06-10 15.09 15.15 14.90 14.94 0.0M
2021-06-09 15.71 15.71 15.20 15.20 0.0M
2021-06-08 15.79 15.97 15.64 15.67 0.0M
2021-06-07 16.95 17.06 16.13 16.13 0.0M
2021-06-04 16.95 16.95 16.60 16.67 0.0M
2021-06-02 16.59 16.64 16.59 16.64 0.0M
2021-06-01 16.17 16.69 16.17 16.69 0.0M
2021-05-31 16.07 16.40 16.07 16.40 0.0M
2021-05-28 16.55 16.55 16.24 16.44 0.0M
2021-05-27 15.90 16.13 15.90 16.13 0.0M
2021-05-26 15.50 15.50 15.50 15.50 0.0M
2021-05-25 15.31 15.31 15.31 15.31 0.0M
2021-05-21 15.41 15.90 15.41 15.90 0.0M
2021-05-20 15.34 15.36 15.32 15.36 0.0M
2021-05-19 15.88 16.08 15.16 15.22 0.0M
2021-05-18 16.90 17.11 16.32 16.32 0.0M
2021-05-17 16.42 16.79 16.21 16.79 0.0M
2021-05-14 16.15 16.30 16.10 16.30 0.0M
2021-05-13 15.16 16.15 15.16 16.15 0.0M
2021-05-12 15.49 15.68 15.49 15.58 0.0M
2021-05-11 15.56 15.64 15.37 15.64 0.0M
2021-05-10 16.10 16.50 16.10 16.15 0.0M
2021-05-07 16.25 16.25 15.89 16.15 0.0M
2021-05-06 16.20 16.20 15.72 16.05 0.0M
2021-05-05 15.59 16.02 15.30 16.00 0.0M
2021-05-04 14.82 15.24 14.75 15.17 0.0M
2021-05-03 14.14 14.58 14.06 14.58 0.0M
2021-04-30 14.94 15.12 14.19 14.30 0.0M
2021-04-29 15.08 15.08 14.58 14.58 0.0M
2021-04-28 14.84 14.84 14.84 14.84 0.0M
2021-04-27 14.99 14.99 14.72 14.93 0.0M
2021-04-26 15.30 15.30 15.30 15.30 0.0M
2021-04-23 14.65 15.24 14.64 15.24 0.0M
2021-04-22 14.81 15.21 14.74 14.74 0.0M
2021-04-21 14.60 14.77 14.60 14.73 0.0M
2021-04-20 14.94 14.94 14.27 14.27 0.0M
2021-04-19 14.75 14.94 14.75 14.94 0.0M
2021-04-16 14.68 14.92 14.68 14.92 0.0M
2021-04-15 14.80 14.80 14.64 14.69 0.0M
2021-04-14 14.90 15.10 14.85 14.85 0.0M
2021-04-13 15.10 15.10 14.52 14.57 0.0M
2021-04-12 14.95 15.05 14.88 15.05 0.0M
2021-04-09 15.00 15.20 15.00 15.20 0.0M
2021-04-08 14.85 14.88 14.60 14.69 0.0M
2021-04-07 15.10 15.27 15.10 15.27 0.0M
2021-04-06 14.82 15.15 14.82 15.04 0.0M
2021-04-01 14.92 15.10 14.70 14.70 0.0M
2021-03-31 14.73 15.22 14.73 15.05 0.0M
2021-03-30 15.00 15.00 15.00 15.00 0.0M
2021-03-29 14.41 15.01 14.41 14.51 0.0M
2021-03-26 14.29 14.46 14.29 14.46 0.0M
2021-03-25 13.97 14.47 13.48 14.47 0.0M
2021-03-24 13.91 14.08 13.76 13.76 0.0M
2021-03-23 14.40 14.45 13.95 13.95 0.0M
2021-03-22 14.28 14.37 13.95 14.37 0.0M
2021-03-19 14.51 14.63 14.22 14.53 0.0M
2021-03-18 14.80 14.91 14.76 14.76 0.0M
2021-03-17 14.46 14.89 14.46 14.89 0.0M
2021-03-16 14.48 15.03 14.46 14.54 0.0M
2021-03-15 15.43 15.45 14.55 14.74 0.0M
2021-03-12 14.90 15.30 14.88 15.23 0.0M
2021-03-11 14.94 14.96 14.76 14.92 0.0M
2021-03-10 15.34 15.34 14.84 15.18 0.0M
2021-03-09 15.57 15.87 15.04 15.30 0.0M
2021-03-08 15.16 15.78 15.16 15.69 0.0M
2021-03-05 14.46 15.74 14.37 15.34 0.0M
2021-03-04 15.52 16.05 15.05 15.15 0.0M
2021-03-03 15.01 15.97 15.01 15.60 0.0M
2021-03-02 13.90 15.30 13.90 15.20 0.0M
2021-03-01 14.22 14.41 14.00 14.35 0.0M
2021-02-26 13.60 14.19 13.31 14.13 0.0M
2021-02-25 13.84 13.84 13.50 13.80 0.0M
2021-02-24 13.87 14.50 13.72 13.84 0.0M
2021-02-23 13.61 14.14 13.38 14.14 0.0M
2021-02-22 11.27 14.33 10.70 13.83 0.0M
2021-02-19 11.25 11.32 11.25 11.32 0.0M
2021-02-18 11.59 11.75 11.30 11.36 0.0M
2021-02-17 11.90 11.90 11.61 11.81 0.0M
2021-02-16 11.72 11.80 11.58 11.67 0.0M
2021-02-15 11.74 11.74 11.46 11.46 0.0M
2021-02-12 11.91 11.91 11.60 11.60 0.0M
2021-02-11 11.67 12.00 11.67 11.82 0.0M
2021-02-10 11.30 11.76 11.22 11.46 0.0M
2021-02-09 10.49 11.39 10.49 11.06 0.0M
2021-02-08 10.33 10.60 10.32 10.60 0.0M
2021-02-05 9.99 10.41 9.72 10.41 0.0M
2021-02-04 9.50 9.95 9.50 9.89 0.0M
2021-02-03 9.52 9.65 9.22 9.65 0.0M
2021-02-02 9.28 9.31 9.25 9.31 0.0M
2021-02-01 8.94 9.01 8.84 8.98 0.0M
2021-01-29 8.66 8.67 8.66 8.67 0.0M
2021-01-28 8.58 8.90 8.58 8.87 0.0M
2021-01-27 9.21 9.21 8.63 8.63 0.0M
2021-01-26 9.30 9.30 9.03 9.03 0.0M
2021-01-25 9.58 9.58 9.00 9.13 0.0M
2021-01-21 9.53 9.53 9.41 9.45 0.0M
2021-01-20 9.39 9.54 9.39 9.54 0.0M
2021-01-19 9.64 9.64 9.30 9.37 0.0M
2021-01-18 9.65 9.65 9.38 9.65 0.0M
2021-01-15 9.90 9.90 9.39 9.52 0.0M
2021-01-14 9.48 9.91 9.48 9.82 0.0M
2021-01-13 9.80 9.80 9.50 9.59 0.0M
2021-01-12 9.26 9.78 9.26 9.70 0.0M
2021-01-11 9.29 9.44 9.21 9.40 0.0M
2021-01-08 8.89 9.50 8.85 9.42 0.0M
2021-01-07 8.73 9.08 8.73 9.04 0.0M
2021-01-06 8.50 8.87 8.50 8.60 0.0M
2021-01-05 8.30 8.60 8.30 8.59 0.0M
2021-01-04 9.15 9.15 8.22 8.22 0.0M