Skip to main content
Hisense Home Appliances Group Co., Ltd. (FRA:GKE)
Germany flag Germany · Delayed Price · Currency is EUR
2.834
-0.006 (-0.21%)
At close: Dec 5, 2025

FRA:GKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.842.842.842.842.84-1.73%-
Dec 3, 20252.872.892.872.892.89-0.96%3,000
Dec 2, 20252.892.922.892.922.924.21%2,000
Dec 1, 20252.822.842.802.802.80-0.36%3,500
Nov 28, 20252.812.812.812.812.81-0.78%-
Nov 27, 20252.832.832.832.832.83-0.42%-
Nov 26, 20252.832.842.832.842.842.82%500
Nov 25, 20252.772.772.772.772.770.51%-
Nov 24, 20252.752.752.752.752.752.46%-
Nov 21, 20252.692.692.692.692.69-1.61%-
Nov 20, 20252.702.732.702.732.732.09%715
Nov 19, 20252.672.672.672.672.670.30%-
Nov 18, 20252.672.672.672.672.67-2.91%-
Nov 17, 20252.752.752.752.752.75-0.44%-
Nov 14, 20252.762.762.762.762.76-3.50%5,000
Nov 13, 20252.862.862.862.862.86-2.12%-
Nov 12, 20252.912.922.912.922.926.57%8,960
Nov 11, 20252.742.742.742.742.740.74%-
Nov 10, 20252.722.722.722.722.723.98%-
Nov 7, 20252.622.622.622.622.620.46%-
Nov 6, 20252.602.602.602.602.600.85%-
Nov 5, 20252.582.582.582.582.580.78%-
Nov 4, 20252.562.562.562.562.56-0.85%-
Nov 3, 20252.582.582.582.582.582.46%1,276
Oct 31, 20252.522.522.522.522.521.78%-
Oct 30, 20252.492.492.482.482.48-5.78%350
Oct 29, 20252.632.632.632.632.63-0.38%-
Oct 28, 20252.622.642.622.642.64-0.68%3,400
Oct 27, 20252.662.662.662.662.661.45%-
Oct 24, 20252.592.622.592.622.623.80%1,500
Oct 23, 20252.522.522.522.522.52-0.86%-
Oct 22, 20252.552.552.552.552.55-0.55%-
Oct 21, 20252.562.562.562.562.56-1.46%-
Oct 20, 20252.582.602.582.602.600.31%200
Oct 17, 20252.592.592.592.592.59-2.12%-
Oct 16, 20252.652.652.652.652.65-1.56%-
Oct 15, 20252.692.692.692.692.691.97%-
Oct 14, 20252.642.642.642.642.640.38%-
Oct 13, 20252.632.632.632.632.63-3.10%-
Oct 10, 20252.712.712.712.712.711.88%-
Oct 9, 20252.662.662.662.662.660.76%-
Oct 8, 20252.672.672.642.642.641.46%150
Oct 7, 20252.602.602.602.602.60-0.15%-
Oct 6, 20252.612.612.612.612.61-0.69%-
Oct 3, 20252.622.622.622.622.62-1.20%-
Oct 2, 20252.662.662.662.662.660.61%-
Oct 1, 20252.642.642.642.642.640.30%-
Sep 30, 20252.632.632.632.632.63-1.57%-
Sep 29, 20252.672.672.672.672.67-3.74%-
Sep 26, 20252.782.782.782.782.78-1.07%-
Sep 25, 20252.852.852.812.812.81-4.29%3,000
Sep 24, 20252.872.932.832.932.9314.52%54,748
Sep 23, 20252.562.562.562.562.56-1.00%-
Sep 22, 20252.592.592.592.592.591.49%-
Sep 19, 20252.552.552.552.552.551.35%-
Sep 18, 20252.522.522.522.522.52-2.86%-
Sep 17, 20252.522.592.522.592.599.56%4,800
Sep 16, 20252.362.362.362.362.36-1.09%-
Sep 15, 20252.392.392.392.392.39-1.24%-
Sep 12, 20252.422.422.422.422.42-3.51%-
Sep 11, 20252.472.512.472.512.512.37%3,454
Sep 10, 20252.452.452.452.452.45-2.39%-
Sep 9, 20252.462.512.462.512.51-0.40%500
Sep 8, 20252.472.522.472.522.52-0.16%8,246
Sep 5, 20252.482.522.482.522.520.24%3,968
Sep 4, 20252.462.522.462.522.521.12%514
Sep 3, 20252.472.492.472.492.49-3.71%6,135
Sep 2, 20252.592.592.592.592.590.31%-
Sep 1, 20252.582.582.582.582.58-3.95%-
Aug 29, 20252.682.682.682.682.681.74%-
Aug 28, 20252.622.642.622.642.640.38%1,400
Aug 27, 20252.622.632.622.632.631.39%900
Aug 26, 20252.602.622.592.592.590.78%2,060
Aug 25, 20252.602.632.552.572.572.80%12,399
Aug 22, 20252.502.502.502.502.50-3.77%-
Aug 21, 20252.542.602.542.602.603.17%2,000
Aug 20, 20252.492.522.492.522.52-3.08%5,300
Aug 19, 20252.502.602.502.602.605.52%2,300
Aug 18, 20252.462.462.462.462.46-0.40%-
Aug 15, 20252.472.472.472.472.47-0.16%-
Aug 14, 20252.482.482.482.482.480.41%-
Aug 13, 20252.462.472.462.472.47-3.89%500
Aug 12, 20252.472.582.472.572.57-0.08%8,400
Aug 11, 20252.452.572.452.572.575.76%3,600
Aug 8, 20252.452.472.432.432.43-1.78%4,050
Aug 7, 20252.442.472.442.472.472.32%500
Aug 6, 20252.422.422.422.422.42-0.08%-
Aug 5, 20252.392.422.392.422.42-0.49%22,794
Aug 4, 20252.382.432.382.432.430.25%2,250
Aug 1, 20252.432.432.432.432.43-3.35%-
Jul 31, 20252.512.512.512.512.51-4.64%-
Jul 30, 20252.632.632.632.632.630.23%-
Jul 29, 20252.632.632.632.632.632.90%200
Jul 28, 20252.552.552.552.552.55-2.07%-
Jul 25, 20252.612.612.612.612.61-0.53%500
Jul 24, 20252.622.622.622.622.620.54%-
Jul 23, 20252.612.612.612.612.61-0.91%-
Jul 22, 20252.592.632.592.632.631.15%1,285
Jul 21, 20252.572.602.572.602.603.01%23,285
Jul 18, 20252.522.522.522.522.52-0.71%-