Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.000	21.150	20.750	21.000	19.746	167,181
2024-06-06	21.000	21.300	20.900	21.000	19.746	162,101
2024-06-05	20.900	21.100	20.900	20.950	19.699	47,835
2024-06-04	21.000	21.250	20.950	21.000	19.746	63,164
2024-06-03	21.500	21.500	20.900	20.900	19.652	87,597
2024-05-31	21.450	21.600	20.950	21.600	20.310	105,628
2024-05-30	21.100	21.600	21.000	21.600	20.310	31,375
2024-05-29	21.350	21.500	20.950	21.050	19.793	43,551
2024-05-28	21.250	21.450	21.200	21.300	20.028	33,134
2024-05-27	21.000	21.500	21.000	21.300	20.028	39,291
2024-05-24	21.000	21.300	20.650	21.150	19.887	89,290
2024-05-23	21.550	21.700	21.050	21.150	19.887	53,298
2024-05-22	21.900	21.950	21.550	21.600	20.310	56,157
2024-05-21	22.150	22.200	21.850	22.000	20.686	50,514
2024-05-20	22.050	22.150	21.950	22.100	20.781	43,131
2024-05-17	22.000	22.100	21.950	22.000	20.686	55,299
2024-05-16	22.350	22.400	21.850	22.050	20.734	69,381
2024-05-15	22.500	22.900	22.400	22.500	21.157	166,118
2024-05-14	22.250	22.500	22.250	22.450	21.110	45,952
2024-05-13	22.250	22.500	22.150	22.200	20.875	33,323
2024-05-10	21.950	22.350	21.950	22.150	20.828	31,287
2024-05-09	22.150	22.450	21.950	22.000	20.686	35,990
2024-05-08	22.250	22.550	21.950	21.950	20.639	40,626
2024-05-07	21.850	22.350	21.850	22.300	20.969	47,436
2024-05-06	21.600	21.850	21.600	21.750	20.451	17,750
2024-05-03	21.650	21.850	21.500	21.600	20.310	29,189
2024-05-02	21.600	21.650	21.400	21.550	20.263	53,602
2024-04-30	22.200	22.200	21.800	21.900	20.143	49,009
2024-04-29	22.050	22.100	21.750	22.050	20.281	31,600
2024-04-26	21.850	22.050	21.700	21.900	20.143	49,501
2024-04-25	22.100	22.100	21.600	21.700	19.959	53,561
2024-04-24	22.500	22.500	22.150	22.200	20.419	41,502
2024-04-23	22.400	22.550	22.250	22.500	20.695	41,377
2024-04-22	22.450	22.650	22.250	22.300	20.511	33,995
2024-04-19	22.300	22.400	22.150	22.300	20.511	51,935
2024-04-18	22.300	22.550	22.250	22.550	20.741	45,006
2024-04-17	22.450	22.700	22.250	22.450	20.649	34,665
2024-04-16	22.200	22.500	22.100	22.450	20.649	55,143
2024-04-15	22.650	22.900	22.400	22.550	20.741	71,070
2024-04-12	22.950	23.200	22.600	22.800	20.971	86,499
2024-04-11	23.300	23.300	22.700	22.800	20.971	54,254
2024-04-10	23.350	23.400	22.950	23.150	21.293	52,586
2024-04-09	23.100	23.500	22.950	23.250	21.385	64,394
2024-04-08	23.000	23.300	22.900	23.100	21.247	66,348
2024-04-05	23.200	23.350	22.800	23.000	21.155	112,057
2024-04-04	23.500	23.750	23.400	23.500	21.615	145,762
2024-04-03	23.500	23.500	22.950	23.150	21.293	87,441
2024-04-02	24.200	24.550	23.450	23.500	21.615	60,690
2024-03-28	24.850	24.850	24.100	24.200	22.259	73,062
2024-03-27	24.200	24.900	24.200	24.800	22.811	92,852
2024-03-26	23.600	24.300	23.450	24.100	22.167	67,529
2024-03-25	23.300	24.000	23.300	23.700	21.799	32,926
2024-03-22	22.800	23.400	22.800	23.200	21.339	25,928
2024-03-21	22.400	22.900	22.400	22.750	20.925	45,645
2024-03-20	23.100	23.100	22.300	22.350	20.557	51,716
2024-03-19	23.150	23.150	22.650	22.950	21.109	37,552
2024-03-18	23.450	23.700	22.950	23.100	21.247	62,007
2024-03-15	23.150	23.450	22.900	23.400	21.523	47,948
2024-03-14	23.650	23.900	23.050	23.150	21.293	55,318
2024-03-13	23.800	24.000	23.500	23.550	21.661	41,982

← NewerPage 11 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.