Chimera UCITS Icav - Chimera S&P Germany UCITS ETF (ADX:GRMNY)
United Arab Emirates · Delayed Price · Currency is AED 4.380
-0.080 (-1.79%)
At close: Apr 3, 2026
ADX:GRMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 170 |
| Apr 2, 2026 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -4.09% | 8,103 |
| Apr 1, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 3.10% | 20,000 |
| Mar 31, 2026 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | 2.50% | 4,600 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -3.30% | 15,416 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.89% | 23,460 |
| Mar 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% | 150 |
| Mar 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | 2,000 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,347 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -4.86% | 15,115 |
| Mar 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 1,200 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 2,189 |
| Mar 16, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 27,486 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 10,009 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 11, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 2.88% | 7,693 |
| Mar 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 805 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 2,348 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -1.05% | 4,545 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 1,643 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | 2,018 |
| Feb 27, 2026 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | -1.59% | 3,294 |
| Feb 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 35 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 7,070 |
| Feb 24, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 1.63% | 505 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | -1.41% | 4,048 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | 511 |
| Feb 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 300 |
| Feb 18, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 1.84% | 225 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 16, 2026 | 4.89 | 4.95 | 4.89 | 4.89 | 4.89 | -1.41% | 2,971 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 120 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 55 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 1,651 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 1.66% | 811 |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 234 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,815 |
| Feb 2, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | -1.21% | 97 |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jan 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 1,092 |
| Jan 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 38 |
| Jan 27, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 2.28% | 1,415 |
| Jan 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.33% | 2,694 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -2.07% | 10,003 |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 20, 2026 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | -2.23% | 12,492 |