Grenke AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.320	10.420	10.180	10.180	10.180	66,014
2026-10-16	10.240	10.500	10.240	10.300	10.300	85,669
2026-10-15	10.040	10.220	10.040	10.160	10.160	36,369
2026-10-14	10.160	10.300	10.080	10.120	10.120	59,331
2026-10-13	10.040	10.160	10.020	10.080	10.080	96,679
2026-10-12	9.990	10.140	9.940	9.990	9.990	86,803
2026-10-09	9.750	10.020	9.750	9.920	9.920	99,392
2026-10-08	9.870	10.160	9.730	9.730	9.730	194,522
2026-10-07	10.020	10.140	9.770	9.810	9.810	277,748
2026-10-06	10.060	10.320	10.060	10.140	10.140	137,761
2026-10-05	10.420	10.480	9.990	10.060	10.060	640,341
2026-10-02	10.560	10.620	10.420	10.460	10.460	183,688
2026-10-01	10.820	10.820	10.520	10.540	10.540	122,613
2026-09-30	10.820	10.980	10.720	10.860	10.860	73,342
2026-09-29	10.980	11.060	10.760	10.820	10.820	65,284
2026-09-28	10.940	11.160	10.840	11.060	11.060	80,475
2026-09-25	10.600	10.760	10.460	10.760	10.760	85,580
2026-09-24	10.980	11.040	10.520	10.520	10.520	216,548
2026-09-23	11.020	11.080	10.940	10.960	10.960	56,795
2026-09-22	11.080	11.160	10.980	11.060	11.060	51,930
2026-09-21	11.180	11.200	10.960	11.040	11.040	46,312
2026-09-18	11.440	11.440	11.080	11.080	11.080	123,449
2026-09-17	11.360	11.400	11.260	11.380	11.380	51,097
2026-09-16	11.240	11.320	11.220	11.280	11.280	56,231
2026-09-15	11.240	11.340	11.100	11.260	11.260	81,416
2026-09-14	11.760	11.760	11.200	11.280	11.280	53,031
2026-09-11	11.740	11.800	11.540	11.620	11.620	41,174
2026-09-10	11.820	11.880	11.660	11.700	11.700	55,299
2026-09-09	11.720	11.940	11.700	11.780	11.780	71,957
2026-09-08	11.820	11.900	11.760	11.820	11.820	41,239
2026-09-07	12.040	12.120	11.920	11.920	11.920	40,315
2026-09-04	11.880	12.140	11.880	12.080	12.080	205,522
2026-09-03	11.520	11.860	11.480	11.860	11.860	154,714
2026-09-02	11.320	11.600	11.320	11.520	11.520	60,806
2026-09-01	11.820	11.840	11.440	11.440	11.440	97,299
2026-08-31	11.540	11.900	11.540	11.740	11.740	154,670
2026-08-28	11.520	11.740	11.520	11.640	11.640	263,520
2026-08-27	11.060	11.580	11.060	11.580	11.580	223,288
2026-08-26	11.100	11.280	11.080	11.080	11.080	91,657
2026-08-25	11.100	11.160	11.060	11.080	11.080	51,093
2026-08-24	11.040	11.160	11.020	11.060	11.060	46,925
2026-08-21	11.200	11.280	11.100	11.100	11.100	66,856
2026-08-20	11.200	11.240	10.920	11.120	11.120	119,746
2026-08-19	11.300	11.320	11.040	11.200	11.200	208,035
2026-08-18	11.040	11.300	11.020	11.260	11.260	74,642
2026-08-17	11.060	11.220	10.900	11.020	11.020	181,670
2026-08-14	11.500	11.500	10.960	11.120	11.120	491,418
2026-08-13	11.700	11.780	11.120	11.440	11.440	290,915
2026-08-12	11.860	11.940	11.760	11.780	11.780	56,840
2026-08-11	11.860	11.940	11.760	11.820	11.820	34,962
2026-08-10	11.980	12.100	11.820	11.900	11.900	41,908
2026-08-07	11.900	12.020	11.820	11.960	11.960	27,244
2026-08-06	11.800	12.000	11.800	11.860	11.860	55,473
2026-08-05	12.160	12.160	11.860	11.880	11.880	48,286
2026-08-04	12.020	12.240	12.000	12.160	12.160	49,291
2026-08-03	11.920	12.120	11.860	12.040	12.040	63,182
2026-07-31	12.040	12.060	11.660	11.760	11.760	74,752
2026-07-30	12.300	12.300	11.960	12.000	12.000	40,681
2026-07-29	12.160	12.320	12.020	12.200	12.200	72,852
2026-07-28	11.800	12.220	11.800	12.060	12.060	94,541

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.4200 EUR
2025-05-08	0.4000 EUR
2024-05-02	0.4700 EUR
2023-05-17	0.4500 EUR
2022-05-26	0.5100 EUR
2021-07-30	0.2600 EUR
2020-08-07	0.8000 EUR
2020-05-20	0.8800 EUR
2019-05-15	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.