Chimera UCITS Icav - Chimera S&P Germany UCITS ETF (ADX:GRMNY)
United Arab Emirates · Delayed Price · Currency is AED 4.800
0.00 (0.00%)
At close: Aug 29, 2025
ADX:GRMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.63% | 2,912 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 5 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 182 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 206 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 1,207 |
| Aug 26, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 802 |
| Aug 25, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Aug 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 5,957 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 196 |
| Aug 20, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 124 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 2,288 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 3,665 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 544 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 600 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 2,698 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 11, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.32% | 5,242 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 7, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | - | 5,390 |
| Aug 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 3,970 |
| Aug 4, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 85 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 25,000 |
| Jul 31, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jul 30, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 1,597 |
| Jul 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 67 |
| Jul 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | 2 |
| Jul 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,886 |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.12% | 221 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 1,347 |
| Jul 22, 2025 | 4.47 | 4.62 | 4.47 | 4.47 | 4.47 | 0.22% | 657 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 10,911 |
| Jul 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 20 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 224 |
| Jul 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 826 |
| Jul 14, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 441 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 10, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 6,389 |
| Jul 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% | 10 |
| Jul 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jul 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 5 |
| Jul 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 357 |
| Jul 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 8 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.53% | 4,392 |
| Jun 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 26, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.51 | -0.65% | 728 |
| Jun 25, 2025 | 4.54 | 4.54 | 4.54 | 4.60 | 4.54 | - | - |
| Jun 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 6.24% | 77 |