Guangdong Investment Limited (FRA:GUG)
Germany · Delayed Price · Currency is EUR 0.7500
+0.0040 (0.54%)
Last updated: Sep 30, 2025, 8:05 AM CET
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 1,082 |
| Sep 26, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.33% | 1,082 |
| Sep 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.20% | 1,082 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.13% | 1,082 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.13% | 1,082 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.19% | 1,082 |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.07% | 1,082 |
| Sep 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.79% | 1,082 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.84% | 1,082 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.79% | 1,082 |
| Sep 15, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.45% | 1,082 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 1,082 |
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.83% | 1,082 |
| Sep 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.13% | 1,082 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.39% | 1,082 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.08% | 1,082 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.05% | 1,082 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.77% | 1,082 |
| Sep 3, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 2.96% | 1,082 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.91% | 1,082 |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.52% | 1,082 |
| Aug 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 1,082 |
| Aug 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.46% | 1,082 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.13% | 1,082 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.24% | 1,082 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 1,082 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.24% | 1,082 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.14% | 1,082 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.07% | 1,082 |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.21% | 5,800 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.07% | 5,800 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.62% | 5,800 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.41% | 5,800 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.21% | 5,800 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.27% | 5,800 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.34% | 300 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.07% | 300 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 300 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.46% | 300 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 2.59% | 300 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.81% | 300 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.07% | 300 |
| Jul 31, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.13% | 300 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.73% | 300 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 1.07% | 300 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 2.06% | 300 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.14% | 300 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.48% | 35,904 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.47% | 35,904 |
| Jul 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.90% | 35,904 |