Guotai Haitong Securities Co., Ltd. (FRA:153A)
Germany · Delayed Price · Currency is EUR 1.670
+0.040 (2.45%)
At close: Sep 18, 2026
FRA:153A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Sep 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Sep 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Sep 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Sep 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Sep 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Sep 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.92% | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 1.19% | - |
| Aug 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 0.60% | - |
| Aug 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 3.73% | - |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 1.26% | - |
| Aug 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 0.63% | - |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 1.28% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.65% | - |
| Aug 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 3.33% | - |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -2.60% | - |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 1.99% | - |
| Aug 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 1.34% | - |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | - |
| Aug 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -1.32% | - |
| Aug 10, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.48 | 0.67% | - |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | - |
| Aug 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -1.96% | - |
| Aug 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | - |
| Aug 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -3.77% | - |
| Aug 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.85% | - |
| Jul 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -0.61% | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -1.21% | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 1.85% | - |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -2.41% | - |
| Jul 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 2.47% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -1.22% | - |
| Jul 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 3.14% | - |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.24% | - |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 3.21% | - |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -3.11% | - |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -2.42% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -0.60% | - |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 4.40% | - |
| Jul 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.24% | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -0.62% | - |