Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	22.900	24.050	22.700	23.650	21.753	83,531
2024-03-11	22.900	23.100	22.700	22.700	20.879	54,738
2024-03-08	22.350	22.800	21.850	22.700	20.879	76,573
2024-03-07	22.550	22.700	22.200	22.200	20.419	68,457
2024-03-06	22.200	22.600	22.200	22.400	20.603	37,270
2024-03-05	22.450	22.600	22.100	22.200	20.419	63,673
2024-03-04	22.650	22.700	22.500	22.550	20.741	38,981
2024-03-01	22.750	22.750	22.400	22.600	20.787	28,308
2024-02-29	22.500	22.800	22.500	22.650	20.833	25,206
2024-02-28	22.800	22.900	22.500	22.600	20.787	31,346
2024-02-27	22.900	22.950	22.650	22.900	21.063	27,249
2024-02-26	23.100	23.100	22.750	22.800	20.971	38,958
2024-02-23	23.250	23.500	23.100	23.100	21.247	38,934
2024-02-22	23.650	23.750	23.250	23.300	21.431	29,987
2024-02-21	23.700	23.950	23.550	23.550	21.661	26,616
2024-02-20	23.850	24.150	23.750	23.900	21.983	18,410
2024-02-19	23.850	24.100	23.850	24.050	22.121	19,161
2024-02-16	23.950	24.150	23.800	24.000	22.075	31,140
2024-02-15	24.100	24.200	23.750	23.900	21.983	29,752
2024-02-14	23.500	24.200	23.500	23.900	21.983	41,361
2024-02-13	23.900	24.100	23.400	23.700	21.799	20,827
2024-02-12	23.500	24.050	23.500	23.850	21.937	28,733
2024-02-09	23.550	23.550	23.250	23.400	21.523	31,199
2024-02-08	23.600	24.000	23.500	23.700	21.799	32,865
2024-02-07	24.400	24.500	23.400	23.450	21.569	45,293
2024-02-06	22.950	24.800	22.850	24.400	22.443	131,751
2024-02-05	22.850	23.050	22.800	22.900	21.063	18,210
2024-02-02	22.850	23.200	22.600	22.900	21.063	32,375
2024-02-01	23.300	23.300	22.700	22.750	20.925	68,240
2024-01-31	22.650	22.650	22.400	22.400	20.603	23,932
2024-01-30	22.750	22.850	22.600	22.700	20.879	19,175
2024-01-29	22.850	23.000	22.600	22.750	20.925	28,472
2024-01-26	23.000	23.200	22.750	23.000	21.155	15,796
2024-01-25	23.400	23.450	22.900	23.000	21.155	31,359
2024-01-24	23.000	23.450	23.000	23.250	21.385	30,284
2024-01-23	23.100	23.450	22.950	23.150	21.293	51,664
2024-01-22	22.900	23.350	22.700	23.050	21.201	31,236
2024-01-19	23.050	23.100	22.400	22.850	21.017	47,863
2024-01-18	23.250	23.450	23.050	23.250	21.385	9,145
2024-01-17	23.550	23.550	22.850	23.250	21.385	28,792
2024-01-16	23.300	23.550	23.050	23.250	21.385	25,232
2024-01-15	24.250	24.250	23.350	23.450	21.569	40,130
2024-01-12	23.800	24.700	23.800	24.250	22.305	31,079
2024-01-11	24.500	24.600	23.900	23.950	22.029	18,408
2024-01-10	24.450	24.750	24.200	24.300	22.351	12,702
2024-01-09	24.200	24.850	24.200	24.700	22.719	35,827
2024-01-08	24.300	24.350	23.750	24.150	22.213	49,081
2024-01-05	24.800	24.900	24.200	24.300	22.351	40,797
2024-01-04	24.500	25.000	24.350	25.000	22.995	27,725
2024-01-03	25.050	25.150	24.350	24.900	22.903	41,469
2024-01-02	25.300	25.350	24.500	25.000	22.995	28,953
2023-12-29	25.050	25.300	24.850	25.050	23.041	24,938
2023-12-28	25.200	25.400	25.000	25.150	23.133	13,903
2023-12-27	24.800	25.450	24.800	25.150	23.133	23,890
2023-12-22	25.100	25.400	24.750	24.900	22.903	22,227
2023-12-21	24.700	25.300	24.250	25.200	23.179	42,589
2023-12-20	24.850	24.850	24.400	24.500	22.535	20,468
2023-12-19	24.200	25.000	24.200	24.700	22.719	36,490
2023-12-18	24.800	24.800	23.900	24.650	22.673	35,322
2023-12-15	24.800	25.400	24.550	24.900	22.903	62,880

← NewerPage 12 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.