La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 844,27 -1 274,75 (-2,12 %)
Greiffenberger AG (GRF.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:02AM CEST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 25 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 24 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 23 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 19 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 12 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 04 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 28 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 mars 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 2 000 |
| 20 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 19 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 18 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 11 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 06 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 04 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 29 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 28 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 22 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 19 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13 févr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 févr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 08 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 07 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 05 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 02 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 31 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 30 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 janv. 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 24 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 janv. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 22 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 19 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17 janv. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 762 |
| 15 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 12 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11 janv. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 10 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 09 janv. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 08 janv. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 04 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 03 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02 janv. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 déc. 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | - |
| 28 déc. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 déc. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 22 déc. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 21 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 20 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 19 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 18 déc. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 15 déc. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 14 déc. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 13 déc. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 11 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 08 déc. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07 déc. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 05 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 04 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
