Guangdong Investment Limited (FRA:GUG)
Germany · Delayed Price · Currency is EUR 0.7760
+0.0045 (0.58%)
Last updated: Oct 21, 2025, 8:00 AM CET
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.06% | 1,000 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | 1,000 |
| Oct 21, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.45% | 1,000 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.92% | 1,000 |
| Oct 17, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.07% | 1,000 |
| Oct 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.72% | 1,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.33% | 1,000 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.60% | 1,000 |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.51% | 1,000 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.76% | 1,000 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.97% | 1,000 |
| Oct 8, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -5.34% | - |
| Oct 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.49 | 0.26% | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.49 | 0.46% | 1,000 |
| Oct 3, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.72 | -0.26% | - |
| Oct 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 0.33% | - |
| Oct 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 1.55% | - |
| Sep 30, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.71 | -0.60% | - |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.53% | - |
| Sep 26, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.72 | 0.33% | - |
| Sep 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.72 | -0.20% | - |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 0.13% | - |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.13% | - |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -1.19% | - |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 0.07% | - |
| Sep 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.73 | -0.79% | - |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | -0.84% | - |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -1.79% | - |
| Sep 15, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.75 | 0.45% | - |
| Sep 12, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.75 | -0.64% | - |
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.75 | 0.83% | - |
| Sep 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 0.13% | - |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 0.39% | - |
| Sep 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | -1.08% | - |
| Sep 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 4.05% | - |
| Sep 4, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.72 | -3.77% | - |
| Sep 3, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.75 | 2.96% | - |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | -0.91% | - |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -0.52% | - |
| Aug 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.74 | - | - |
| Aug 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | 0.46% | - |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | 2.13% | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 2.24% | - |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 0.27% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | 1.24% | - |
| Aug 21, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.70 | -0.14% | - |
| Aug 20, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | -0.07% | 1,082 |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 0.21% | - |
| Aug 18, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.70 | -0.07% | - |
| Aug 15, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.70 | -0.62% | - |