XETRA - Delayed Quote
EUR
Grand City Properties S.A. (GYC.DE)
7.05
-0.05
(-0.70%)
At close: October 30 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.16
7.17
7.03
7.05
7.05
137,816
Oct 29, 2026
7.06
7.21
6.93
7.10
7.10
108,760
Oct 28, 2026
7.20
7.25
7.07
7.10
7.10
84,411
Oct 27, 2026
7.26
7.27
7.04
7.22
7.22
67,805
Oct 26, 2026
7.37
7.63
7.26
7.28
7.28
230,639
Oct 23, 2026
7.28
7.38
7.26
7.29
7.29
79,042
Oct 22, 2026
7.06
7.30
7.04
7.27
7.27
138,415
Oct 21, 2026
6.82
7.22
6.82
7.14
7.14
274,926
Oct 20, 2026
6.63
6.79
6.52
6.76
6.76
129,782
Oct 19, 2026
6.80
6.84
6.64
6.69
6.69
145,254
Oct 16, 2026
6.90
6.98
6.80
6.83
6.83
135,186
Oct 15, 2026
6.69
6.90
6.61
6.85
6.85
355,406
Oct 14, 2026
6.69
7.05
6.68
6.69
6.69
211,342
Oct 13, 2026
6.57
6.71
6.39
6.58
6.58
238,799
Oct 12, 2026
6.69
6.69
6.48
6.55
6.55
207,482
Oct 9, 2026
6.63
6.99
6.63
6.69
6.69
107,300
Oct 8, 2026
6.85
6.85
6.61
6.66
6.66
129,261
Oct 7, 2026
7.03
7.54
6.89
6.89
6.89
153,367
Oct 6, 2026
6.97
7.09
6.97
7.04
7.04
61,697
Oct 5, 2026
7.03
7.20
7.00
7.00
7.00
72,293
Oct 2, 2026
7.11
7.13
6.99
7.05
7.05
81,839
Oct 1, 2026
7.14
7.20
7.01
7.01
7.01
128,969
Sep 30, 2026
7.36
7.48
7.24
7.24
7.24
99,601
Sep 29, 2026
7.21
7.42
7.21
7.35
7.35
182,236
Sep 28, 2026
7.21
7.36
7.21
7.23
7.23
104,574
Sep 25, 2026
7.33
7.46
7.26
7.26
7.26
71,750
Sep 24, 2026
7.41
7.48
7.29
7.29
7.29
158,088
Sep 23, 2026
7.70
7.70
7.45
7.45
7.45
144,479
Sep 22, 2026
7.70
7.80
7.57
7.65
7.65
105,462
Sep 21, 2026
7.87
7.87
7.70
7.70
7.70
99,059
Sep 18, 2026
7.86
8.08
7.67
7.74
7.74
366,333
Sep 17, 2026
8.00
8.16
7.81
7.87
7.87
250,448
Sep 16, 2026
8.39
8.39
8.00
8.00
8.00
182,162
Sep 15, 2026
8.69
8.69
8.33
8.33
8.33
130,677
Sep 14, 2026
8.96
9.16
8.60
8.60
8.60
131,338
Sep 11, 2026
8.92
9.13
8.92
9.05
9.05
56,229
Sep 10, 2026
9.05
9.16
8.98
8.98
8.98
48,035
Sep 9, 2026
9.18
9.25
9.11
9.17
9.17
40,185
Sep 8, 2026
9.09
9.29
9.09
9.24
9.24
48,395
Sep 7, 2026
9.20
9.23
9.14
9.22
9.22
41,521
Sep 4, 2026
9.29
9.45
9.21
9.37
9.37
72,595
Sep 3, 2026
9.11
9.29
9.09
9.29
9.29
56,582
Sep 2, 2026
9.29
9.31
9.13
9.15
9.15
71,300
Sep 1, 2026
9.36
9.36
9.10
9.23
9.23
225,199
Aug 31, 2026
9.37
9.37
9.06
9.29
9.29
213,073
Aug 28, 2026
9.34
9.39
9.25
9.37
9.37
54,825
Aug 27, 2026
9.30
9.35
9.19
9.34
9.34
62,366
Aug 26, 2026
9.29
9.36
9.21
9.35
9.35
81,733
Aug 25, 2026
9.16
9.35
9.11
9.35
9.35
81,874
Aug 24, 2026
9.23
9.24
9.04
9.22
9.22
52,111
Aug 21, 2026
9.28
9.28
9.14
9.17
9.17
99,941
Aug 20, 2026
9.06
9.26
9.06
9.24
9.24
48,512
Aug 19, 2026
9.17
9.17
8.99
9.10
9.10
52,221
Aug 18, 2026
9.33
9.41
9.06
9.17
9.17
63,954
Aug 17, 2026
9.65
9.68
9.27
9.39
9.39
61,427
Aug 14, 2026
9.76
9.76
9.51
9.70
9.70
42,946
Aug 13, 2026
9.61
9.82
9.51
9.70
9.70
98,260
Aug 12, 2026
9.39
9.71
9.29
9.63
9.63
103,630
Aug 11, 2026
9.52
9.61
9.46
9.56
9.56
61,489
Aug 10, 2026
9.69
9.74
9.56
9.61
9.61
44,280
Aug 7, 2026
9.54
9.77
9.51
9.69
9.69
63,759
Aug 6, 2026
9.70
9.70
9.55
9.55
9.55
30,703
Aug 5, 2026
9.70
9.80
9.57
9.57
9.57
35,659
Aug 4, 2026
9.79
9.92
9.71
9.77
9.77
79,448
Aug 3, 2026
9.85
9.96
9.81
9.86
9.86
77,478
Jul 31, 2026
9.90
9.93
9.58
9.68
9.68
109,649
Jul 30, 2026
9.95
10.00
9.85
9.89
9.89
104,373
Jul 29, 2026
9.95
10.02
9.75
9.90
9.90
76,411
Jul 28, 2026
9.78
9.95
9.75
9.95
9.95
83,941
Jul 27, 2026
9.55
9.79
9.55
9.74
9.74
59,909
Jul 24, 2026
9.40
9.50
9.21
9.49
9.49
65,898
Jul 23, 2026
9.58
9.60
9.31
9.41
9.41
110,241
Jul 22, 2026
9.40
9.56
9.22
9.52
9.52
109,856
Jul 21, 2026
9.29
9.39
9.11
9.39
9.39
103,948
Jul 20, 2026
9.10
9.26
9.06
9.23
9.23
63,972
Jul 17, 2026
9.08
9.25
9.00
9.25
9.25
123,484
Jul 16, 2026
9.10
9.10
8.96
9.08
9.08
72,833
Jul 15, 2026
9.07
9.07
8.89
9.04
9.04
71,298
Jul 14, 2026
8.91
9.05
8.84
8.96
8.96
78,497
Jul 13, 2026
9.11
9.12
8.94
8.97
8.97
74,218
Jul 10, 2026
8.97
9.18
8.94
9.04
9.04
67,605
Jul 9, 2026
9.13
9.13
8.97
8.97
8.97
82,725
Jul 8, 2026
9.37
9.37
8.93
8.98
8.98
98,147
Jul 7, 2026
9.53
9.54
9.40
9.44
9.44
48,748
Jul 6, 2026
9.31
9.55
9.31
9.46
9.46
95,163
Jul 3, 2026
9.35
9.46
9.33
9.40
9.40
123,653
Jul 2, 2026
9.02
9.40
8.96
9.33
9.33
114,176
Jul 1, 2026
9.12
9.12
8.77
8.96
8.96
102,519
Jun 30, 2026
8.98
9.13
8.97
9.03
9.03
80,221
Jun 29, 2026
9.02
9.06
8.91
8.92
8.92
75,714
Jun 26, 2026
8.86
9.05
8.86
9.05
9.05
104,065
Jun 25, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
8.89
8.98
8.73
8.88
8.88
181,548
Jun 24, 2026
8.96
9.16
8.96
9.13
8.83
102,365
Jun 23, 2026
9.18
9.18
8.97
9.05
8.75
98,339
Jun 22, 2026
9.17
9.17
8.91
9.12
8.82
99,760
Jun 19, 2026
9.22
9.22
9.07
9.11
8.81
162,236
Jun 18, 2026
9.25
9.25
8.94
9.22
8.92
104,238
Jun 17, 2026
9.21
9.26
9.08
9.26
8.96
125,348
Jun 16, 2026
9.15
9.32
9.06
9.27
8.97
112,889
Jun 15, 2026
9.03
9.35
9.03
9.16
8.86
196,912
Jun 12, 2026
8.89
9.08
8.89
9.03
8.73
99,781
Jun 11, 2026
8.85
8.91
8.70
8.81
8.52
136,468
Jun 10, 2026
8.79
8.92
8.76
8.90
8.61
109,363
Jun 9, 2026
8.61
8.79
8.55
8.69
8.40
167,277
Jun 8, 2026
9.03
9.03
8.64
8.67
8.39
157,677
Jun 5, 2026
9.32
9.37
8.94
8.99
8.69
246,275
Jun 4, 2026
9.23
9.35
9.22
9.35
9.04
122,319
Jun 3, 2026
9.36
9.44
9.20
9.23
8.93
67,541
Jun 2, 2026
9.46
9.60
9.41
9.45
9.14
65,389
Jun 1, 2026
9.69
9.72
9.45
9.47
9.16
45,381
May 29, 2026
9.79
9.85
9.69
9.70
9.38
282,086
May 28, 2026
9.62
9.87
9.57
9.70
9.38
154,634
May 27, 2026
9.56
9.86
9.56
9.68
9.36
113,234
May 26, 2026
9.57
9.76
9.48
9.61
9.29
88,260
May 25, 2026
9.79
9.93
9.70
9.79
9.47
43,599
May 22, 2026
9.69
10.00
9.69
9.81
9.49
103,909
May 21, 2026
9.59
9.95
9.59
9.77
9.45
92,198
May 20, 2026
9.51
9.87
9.47
9.74
9.42
83,865
May 19, 2026
9.74
9.92
9.49
9.50
9.19
98,660
May 18, 2026
9.24
9.81
9.12
9.70
9.38
287,078
May 15, 2026
9.28
9.38
9.14
9.29
8.98
180,980
May 14, 2026
9.41
9.45
9.14
9.35
9.04
143,503
May 13, 2026
9.59
9.59
9.28
9.37
9.06
278,062
May 12, 2026
9.25
9.57
9.13
9.51
9.20
332,266
May 11, 2026
9.38
9.51
9.30
9.48
9.17
154,478
May 8, 2026
9.76
9.76
9.38
9.38
9.07
115,346
May 7, 2026
9.75
9.86
9.51
9.86
9.54
305,156
May 6, 2026
9.49
9.72
9.43
9.58
9.27
204,523
May 5, 2026
9.37
9.47
9.28
9.37
9.06
69,827
May 4, 2026
9.55
9.59
9.31
9.35
9.04
59,255
Apr 30, 2026
9.44
9.62
9.43
9.57
9.26
68,231
Apr 29, 2026
9.67
9.67
9.45
9.51
9.20
47,130
Apr 28, 2026
9.97
9.99
9.69
9.69
9.37
135,654
Apr 27, 2026
9.99
10.08
9.88
10.06
9.73
66,888
Apr 24, 2026
10.14
10.20
9.93
9.93
9.60
148,002
Apr 23, 2026
10.24
10.26
10.10
10.16
9.83
121,615
Apr 22, 2026
10.24
10.46
10.16
10.16
9.83
178,386
Apr 21, 2026
10.02
10.44
10.02
10.24
9.90
151,294
Apr 20, 2026
9.80
10.08
9.79
9.97
9.64
208,057
Apr 17, 2026
9.57
9.93
9.53
9.93
9.60
999,878
Apr 16, 2026
10.02
10.02
9.55
9.55
9.24
2,207,879
Apr 15, 2026
10.10
10.16
9.95
10.02
9.69
130,658
Apr 14, 2026
10.02
10.16
9.95
9.98
9.65
130,351
Apr 13, 2026
10.02
10.02
9.71
9.87
9.55
109,796
Apr 10, 2026
10.06
10.16
9.94
9.98
9.65
99,940
Apr 9, 2026
10.00
10.30
9.96
10.02
9.69
172,928
Apr 8, 2026
10.00
10.42
9.94
10.04
9.71
359,486
Apr 7, 2026
9.60
9.83
9.53
9.53
9.22
273,752
Apr 2, 2026
9.50
9.67
9.45
9.59
9.27
216,635
Apr 1, 2026
9.32
9.84
9.31
9.67
9.35
376,588
Mar 31, 2026
9.03
9.15
8.98
9.01
8.71
449,229
Mar 30, 2026
8.64
9.03
8.64
9.03
8.73
518,845
Mar 27, 2026
8.84
8.84
8.59
8.69
8.40
306,325
Mar 26, 2026
9.10
9.13
8.73
8.81
8.52
404,723
Mar 25, 2026
9.09
9.33
9.08
9.21
8.91
665,205
Mar 24, 2026
9.08
9.14
8.85
9.01
8.71
454,989
Mar 23, 2026
8.90
9.29
8.60
9.03
8.73
477,536
Mar 20, 2026
9.33
9.59
9.06
9.07
8.77
441,998
Mar 19, 2026
9.69
9.69
9.21
9.29
8.98
678,149
Mar 18, 2026
9.95
10.02
9.77
9.84
9.52
311,383
Mar 17, 2026
9.38
9.88
9.38
9.81
9.49
505,389
Mar 16, 2026
9.39
9.59
9.28
9.44
9.13
262,903
Mar 13, 2026
9.53
9.53
9.27
9.32
9.01
242,375
Mar 12, 2026
9.65
9.78
9.40
9.50
9.19
356,391
Mar 11, 2026
10.20
10.24
9.70
9.71
9.39
267,127
Mar 10, 2026
10.02
10.28
9.92
10.20
9.86
334,606
Mar 9, 2026
10.52
10.52
9.87
9.87
9.55
254,921
Mar 6, 2026
10.20
10.80
10.20
10.64
10.29
344,329
Mar 5, 2026
10.20
10.54
10.06
10.20
9.86
501,337
Mar 4, 2026
10.54
10.76
10.32
10.32
9.98
775,907
Mar 3, 2026
10.64
10.76
10.34
10.46
10.12
191,655
Mar 2, 2026
10.96
11.06
10.76
10.86
10.50
144,543
Feb 27, 2026
11.08
11.22
11.06
11.08
10.72
171,506
Feb 26, 2026
11.02
11.16
10.98
11.08
10.72
153,991
Feb 25, 2026
11.02
11.14
10.94
11.06
10.70
121,999
Feb 24, 2026
10.94
11.16
10.92
11.06
10.70
219,886
Feb 23, 2026
10.90
10.94
10.82
10.94
10.58
204,860
Feb 20, 2026
10.82
10.96
10.82
10.90
10.54
82,557
Feb 19, 2026
10.62
10.82
10.60
10.82
10.46
87,478
Feb 18, 2026
10.80
10.86
10.60
10.60
10.25
258,616
Feb 17, 2026
10.30
10.84
10.30
10.80
10.45
398,628
Feb 16, 2026
10.28
10.52
10.20
10.40
10.06
117,899
Feb 13, 2026
10.22
10.34
10.10
10.24
9.90
88,254
Feb 12, 2026
10.46
10.46
10.16
10.28
9.94
235,922
Feb 11, 2026
9.93
10.54
9.93
10.44
10.10
304,481
Feb 10, 2026
9.77
10.06
9.72
10.00
9.67
153,821
Feb 9, 2026
9.74
9.79
9.64
9.73
9.41
145,342
Feb 6, 2026
9.70
9.80
9.55
9.77
9.45
120,013
Feb 5, 2026
9.70
9.73
9.55
9.67
9.35
215,472
Feb 4, 2026
9.45
9.70
9.41
9.70
9.38
216,133
Feb 3, 2026
9.46
9.46
9.29
9.45
9.14
283,077
Feb 2, 2026
9.50
9.50
9.33
9.36
9.05
124,239
Jan 30, 2026
9.50
9.50
9.39
9.45
9.14
118,899
Jan 29, 2026
9.51
9.60
9.45
9.48
9.17
138,299
Jan 28, 2026
9.33
9.50
9.32
9.48
9.17
425,270
Jan 27, 2026
9.40
9.45
9.30
9.37
9.06
246,505
Jan 26, 2026
9.36
9.50
9.28
9.46
9.15
309,578
Jan 23, 2026
9.38
9.38
9.28
9.34
9.03
163,273
Jan 22, 2026
9.45
9.55
9.33
9.35
9.04
282,327
Jan 21, 2026
9.39
9.42
9.32
9.35
9.04
236,170
Jan 20, 2026
9.74
9.78
9.38
9.38
9.07
269,792
Jan 19, 2026
9.71
9.85
9.71
9.78
9.46
127,228
Jan 16, 2026
9.88
9.93
9.77
9.82
9.50
211,507
Jan 15, 2026
9.76
9.95
9.71
9.93
9.60
153,505
Jan 14, 2026
9.94
9.97
9.69
9.79
9.47
117,344
Jan 13, 2026
10.00
10.02
9.89
9.93
9.60
116,643
Jan 12, 2026
10.10
10.18
9.97
10.02
9.69
158,515
Jan 9, 2026
10.12
10.14
10.04
10.10
9.77
203,449
Jan 8, 2026
9.99
10.14
9.97
10.14
9.81
229,954
Jan 7, 2026
9.81
9.97
9.79
9.96
9.63
215,283
Jan 6, 2026
9.75
9.82
9.73
9.81
9.49
89,556
Jan 5, 2026
9.60
9.74
9.52
9.74
9.42
291,414
Jan 2, 2026
9.94
9.94
9.59
9.62
9.30
175,101
Dec 30, 2025
9.75
9.84
9.70
9.84
9.52
58,710
Dec 29, 2025
9.59
9.76
9.52
9.75
9.43
196,446
Dec 23, 2025
9.53
9.65
9.51
9.56
9.25
214,434
Dec 22, 2025
9.62
9.62
9.45
9.60
9.28
295,142
Dec 19, 2025
9.70
9.74
9.60
9.62
9.30
313,446
Dec 18, 2025
9.71
9.74
9.59
9.73
9.41
160,885
Dec 17, 2025
9.69
9.74
9.63
9.68
9.36
157,820
Dec 16, 2025
9.74
9.74
9.60
9.67
9.35
110,148
Dec 15, 2025
9.91
9.91
9.67
9.67
9.35
159,093
Dec 12, 2025
9.75
9.89
9.70
9.83
9.51
183,651
Dec 11, 2025
9.81
9.82
9.72
9.77
9.45
193,712
Dec 10, 2025
9.95
10.02
9.80
9.80
9.48
150,605
Dec 9, 2025
10.04
10.04
9.90
9.94
9.61
188,068
Dec 8, 2025
10.24
10.26
9.97
10.02
9.69
311,877
Dec 5, 2025
10.40
10.48
10.20
10.20
9.86
167,484
Dec 4, 2025
10.44
10.50
10.30
10.36
10.02
137,292
Dec 3, 2025
10.64
10.72
10.46
10.46
10.12
120,515
Dec 2, 2025
10.78
10.80
10.58
10.64
10.29
141,796
Dec 1, 2025
10.92
10.94
10.72
10.74
10.39
173,022
Nov 28, 2025
11.04
11.06
10.82
10.92
10.56
112,827
Nov 27, 2025
10.94
11.06
10.94
11.04
10.68
48,696
Nov 26, 2025
11.00
11.06
10.90
11.02
10.66
103,454
Nov 25, 2025
11.08
11.12
10.88
11.00
10.64
110,737
Nov 24, 2025
10.98
11.16
10.96
11.06
10.70
159,617
Nov 21, 2025
10.76
11.02
10.76
11.00
10.64
89,352
Nov 20, 2025
10.84
10.92
10.76
10.84
10.48
78,795
Nov 19, 2025
10.74
10.84
10.68
10.78
10.43
55,470
Nov 18, 2025
10.62
10.78
10.58
10.74
10.39
73,913
Nov 17, 2025
10.58
10.82
10.52
10.70
10.35
102,704
Nov 14, 2025
10.62
10.70
10.54
10.58
10.23
190,508
Nov 13, 2025
10.96
10.96
10.66
10.68
10.33
207,559
Nov 12, 2025
10.82
11.04
10.82
10.96
10.60
97,582
Nov 11, 2025
10.88
10.92
10.76
10.86
10.50
65,029
Nov 10, 2025
10.86
10.94
10.76
10.84
10.48
120,553
Nov 7, 2025
10.90
10.92
10.74
10.78
10.43
70,256
Nov 6, 2025
10.86
10.92
10.82
10.88
10.52
64,167
Nov 5, 2025
10.84
10.96
10.80
10.80
10.45
160,378
Nov 4, 2025
10.84
11.00
10.78
10.88
10.52
113,051
Nov 3, 2025
11.06
11.06
10.90
10.92
10.56
90,142
Oct 31, 2025
11.06
11.12
11.00
11.04
10.68
73,577
Oct 30, 2025
11.10
11.12
10.92
11.08
10.72
100,707
