Guotai Haitong Securities Co., Ltd. (FRA:153A)
Germany · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:153A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | - |
| Jun 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Jun 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| May 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| May 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| May 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| May 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| May 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| May 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| May 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| May 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| May 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.26% | - |
| May 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -3.97% | - |
| Apr 30, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.46 | 4.86% | 138 |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 1.41% | - |
| Apr 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.71% | - |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -0.70% | - |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | -0.70% | - |
| Apr 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -2.72% | - |
| Apr 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 0.68% | - |
| Apr 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -2.01% | - |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -3.25% | - |
| Apr 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -0.65% | - |
| Apr 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 3.33% | - |
| Apr 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | - |
| Apr 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | - | - |
| Apr 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -1.95% | - |
| Apr 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 4.76% | - |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -2.00% | - |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 2.04% | - |
| Apr 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 2.80% | - |
| Apr 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 0.70% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 1.43% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | -4.11% | - |
| Mar 30, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.42 | -1.35% | 713 |
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.33% | - |
| Mar 26, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.45 | -1.32% | 7 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 2.01% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -3.23% | - |