Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	25.900	25.950	25.350	25.350	23.836	118,242
2024-08-29	26.000	26.100	25.700	25.750	24.213	51,878
2024-08-28	26.400	26.400	26.050	26.050	24.495	39,185
2024-08-27	26.500	26.550	26.200	26.200	24.636	30,555
2024-08-26	26.550	26.700	26.400	26.450	24.871	35,071
2024-08-23	26.550	26.700	26.400	26.450	24.871	61,162
2024-08-22	26.450	26.700	26.300	26.600	25.012	53,992
2024-08-21	26.050	26.500	26.050	26.400	24.824	34,117
2024-08-20	26.650	26.700	26.000	26.000	24.448	36,572
2024-08-19	26.200	26.600	26.050	26.450	24.871	31,069
2024-08-16	26.500	26.650	26.200	26.350	24.777	39,709
2024-08-15	26.150	26.650	26.150	26.350	24.777	47,951
2024-08-14	25.700	26.250	25.700	26.000	24.448	45,002
2024-08-13	25.300	25.700	25.200	25.600	24.072	43,492
2024-08-12	25.200	26.000	25.000	25.450	23.931	57,487
2024-08-09	26.250	26.850	26.000	26.000	24.448	52,772
2024-08-08	27.450	27.500	25.000	26.250	24.683	121,035
2024-08-07	27.000	27.750	26.800	27.450	25.811	119,576
2024-08-06	26.350	26.950	26.150	26.500	24.918	74,127
2024-08-05	25.200	26.300	24.500	26.200	24.636	177,240
2024-08-02	27.150	27.750	26.950	27.250	25.623	95,259
2024-08-01	28.350	28.650	27.900	27.950	26.281	61,612
2024-07-31	28.450	28.950	28.250	28.550	26.845	49,015
2024-07-30	27.950	28.900	27.950	28.400	26.704	46,752
2024-07-29	27.950	28.400	27.850	28.000	26.328	51,727
2024-07-26	27.550	28.350	27.500	28.100	26.422	59,702
2024-07-25	27.550	27.850	26.850	27.750	26.093	65,119
2024-07-24	27.050	28.000	27.000	27.700	26.046	56,677
2024-07-23	28.000	28.500	27.550	28.000	26.328	72,666
2024-07-22	28.300	28.550	28.050	28.150	26.469	64,061
2024-07-19	28.400	28.450	27.800	28.050	26.375	70,101
2024-07-18	27.750	28.250	27.650	28.200	26.516	72,536
2024-07-17	27.300	27.900	27.250	27.800	26.140	65,116
2024-07-16	26.800	27.800	26.800	27.450	25.811	109,696
2024-07-15	26.800	27.150	26.400	26.800	25.200	73,964
2024-07-12	26.550	27.050	26.350	26.850	25.247	109,744
2024-07-11	25.500	26.700	25.500	26.600	25.012	102,018
2024-07-10	25.100	25.600	24.900	25.550	24.025	59,457
2024-07-09	24.650	25.650	24.600	25.100	23.601	95,374
2024-07-08	25.550	25.700	24.650	24.650	23.178	145,440
2024-07-05	25.250	25.750	25.150	25.400	23.883	111,273
2024-07-04	24.450	24.800	24.250	24.700	23.225	100,477
2024-07-03	22.300	24.800	22.150	24.500	23.037	308,405
2024-07-02	20.850	21.000	20.750	20.950	19.699	39,782
2024-07-01	20.800	21.150	20.800	20.950	19.699	56,622
2024-06-28	20.800	21.000	20.550	20.650	19.417	44,873
2024-06-27	20.600	20.950	20.500	20.800	19.558	39,332
2024-06-26	20.950	21.000	20.600	20.600	19.370	45,817
2024-06-25	20.950	21.000	20.900	21.000	19.746	34,019
2024-06-24	20.900	21.100	20.900	21.000	19.746	83,193
2024-06-21	20.900	21.000	20.850	20.850	19.605	68,296
2024-06-20	20.850	21.050	20.850	20.950	19.699	64,441
2024-06-19	20.650	20.950	20.600	20.900	19.652	42,669
2024-06-18	20.500	21.000	20.500	20.650	19.417	57,375
2024-06-17	20.300	20.600	20.000	20.450	19.229	40,974
2024-06-14	20.300	20.350	19.940	20.150	18.947	153,144
2024-06-13	20.950	20.950	20.250	20.300	19.088	60,687
2024-06-12	20.950	21.050	20.850	21.000	19.746	41,727
2024-06-11	20.850	21.000	20.500	20.850	19.605	76,451
2024-06-10	20.700	21.000	20.700	20.750	19.511	45,598

← NewerPage 10 of 22 · 1,278 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.