Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	24.800	25.400	24.550	24.900	22.903	62,880
2023-12-14	23.300	24.700	23.300	24.550	22.581	87,866
2023-12-13	23.900	24.000	23.400	23.450	21.569	17,087
2023-12-12	24.100	24.150	23.500	23.750	21.845	15,778
2023-12-11	24.250	24.500	23.800	23.950	22.029	34,691
2023-12-08	23.300	24.500	23.300	24.250	22.305	78,926
2023-12-07	23.050	23.350	22.800	23.100	21.247	24,875
2023-12-06	23.000	23.250	22.750	23.200	21.339	47,791
2023-12-05	23.200	23.350	22.800	22.950	21.109	42,623
2023-12-04	23.500	23.850	23.200	23.350	21.477	43,875
2023-12-01	23.000	23.600	22.950	23.450	21.569	38,668
2023-11-30	23.150	23.700	22.800	22.900	21.063	54,440
2023-11-29	23.100	23.650	23.100	23.200	21.339	32,141
2023-11-28	22.900	23.150	22.550	23.100	21.247	24,542
2023-11-27	23.050	23.250	22.850	23.000	21.155	13,370
2023-11-24	22.850	23.050	22.800	23.050	21.201	15,383
2023-11-23	22.950	23.000	22.750	22.850	21.017	6,821
2023-11-22	23.150	23.250	22.750	23.000	21.155	27,580
2023-11-21	22.950	23.900	22.700	23.000	21.155	74,666
2023-11-20	23.100	23.250	22.700	23.000	21.155	26,122
2023-11-17	23.300	23.750	23.150	23.250	21.385	24,573
2023-11-16	23.550	23.650	23.150	23.300	21.431	25,692
2023-11-15	23.150	23.700	23.150	23.450	21.569	42,226
2023-11-14	22.300	23.200	22.250	23.100	21.247	72,814
2023-11-13	21.800	22.650	21.800	22.400	20.603	67,933
2023-11-10	21.800	21.850	21.500	21.750	20.005	18,807
2023-11-09	21.200	22.200	21.100	21.900	20.143	66,828
2023-11-08	20.000	20.550	20.000	20.150	18.534	38,134
2023-11-07	20.700	20.700	20.050	20.200	18.580	36,785
2023-11-06	21.050	21.500	20.750	20.750	19.086	14,101
2023-11-03	21.400	21.600	20.950	21.200	19.500	29,494
2023-11-02	20.400	21.550	20.400	21.500	19.775	88,709
2023-11-01	20.300	20.400	20.100	20.300	18.672	13,083
2023-10-31	19.900	20.250	19.900	20.200	18.580	39,422
2023-10-30	19.600	20.400	19.580	19.800	18.212	40,954
2023-10-27	19.200	19.620	19.160	19.480	17.917	36,670
2023-10-26	19.480	19.480	19.200	19.280	17.734	17,132
2023-10-25	19.900	20.050	19.240	19.320	17.770	33,898
2023-10-24	19.820	20.500	19.740	19.920	18.322	37,101
2023-10-23	19.420	19.720	19.100	19.660	18.083	34,792
2023-10-20	19.360	19.420	19.100	19.300	17.752	20,550
2023-10-19	19.400	19.660	19.240	19.500	17.936	22,796
2023-10-18	19.520	19.640	19.160	19.320	17.770	42,370
2023-10-17	20.050	20.100	19.460	19.620	18.046	44,096
2023-10-16	20.100	20.150	19.880	19.980	18.377	55,628
2023-10-13	20.800	20.800	19.960	20.100	18.488	45,259
2023-10-12	21.000	21.600	20.700	20.750	19.086	47,045
2023-10-11	21.100	21.400	20.800	20.900	19.224	21,077
2023-10-10	20.500	21.200	20.500	21.000	19.316	26,863
2023-10-09	20.200	20.450	19.980	20.350	18.718	35,238
2023-10-06	19.920	20.600	19.900	20.300	18.672	53,440
2023-10-05	20.400	21.200	19.780	19.980	18.377	71,443
2023-10-04	20.000	20.400	20.000	20.250	18.626	20,677
2023-10-03	20.600	20.600	19.900	20.150	18.534	51,607
2023-10-02	20.750	21.450	20.550	20.700	19.040	47,044
2023-09-29	20.800	21.200	20.700	20.700	19.040	57,901
2023-09-28	21.000	21.200	20.450	20.650	18.994	31,421
2023-09-27	20.650	21.450	20.650	20.850	19.178	44,789
2023-09-26	21.500	21.500	20.350	20.550	18.902	47,367
2023-09-25	22.150	22.450	21.500	21.550	19.821	26,447

← NewerPage 13 of 22 · 1,279 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.