Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	22.200	22.450	22.050	22.450	20.649	16,836
2023-09-21	22.850	23.100	22.200	22.300	20.511	26,411
2023-09-20	22.900	23.200	22.700	23.000	21.155	8,035
2023-09-19	22.550	22.850	22.450	22.850	21.017	18,493
2023-09-18	22.450	22.850	22.300	22.750	20.925	30,973
2023-09-15	23.300	23.450	22.550	22.550	20.741	63,022
2023-09-14	23.150	23.300	22.900	23.150	21.293	20,493
2023-09-13	23.300	23.300	22.900	23.000	21.155	18,606
2023-09-12	23.600	23.600	23.300	23.400	21.523	8,283
2023-09-11	23.350	23.950	23.350	23.450	21.569	11,537
2023-09-08	23.300	23.500	23.150	23.300	21.431	10,142
2023-09-07	23.100	23.250	23.000	23.200	21.339	9,030
2023-09-06	23.250	23.700	23.050	23.250	21.385	14,755
2023-09-05	23.400	23.750	23.200	23.350	21.477	10,707
2023-09-04	23.450	24.150	23.450	23.550	21.661	18,844
2023-09-01	23.650	23.650	22.950	23.500	21.615	26,268
2023-08-31	24.000	24.100	23.350	23.500	21.615	20,247
2023-08-30	23.550	23.950	23.550	23.900	21.983	20,209
2023-08-29	23.400	23.750	23.400	23.700	21.799	6,576
2023-08-28	23.350	23.350	23.100	23.250	21.385	8,465
2023-08-25	23.400	23.400	23.100	23.150	21.293	11,357
2023-08-24	23.800	24.100	23.250	23.250	21.385	11,580
2023-08-23	23.700	24.000	23.400	23.650	21.753	14,413
2023-08-22	23.350	23.800	23.250	23.700	21.799	19,655
2023-08-21	23.500	23.650	23.000	23.200	21.339	31,337
2023-08-18	24.000	24.000	23.200	23.500	21.615	36,626
2023-08-17	24.000	24.150	23.800	23.850	21.937	12,572
2023-08-16	23.850	24.550	23.850	24.150	22.213	20,646
2023-08-15	24.050	24.050	23.800	23.950	22.029	14,878
2023-08-14	24.300	24.500	23.900	23.950	22.029	20,308
2023-08-11	23.950	24.900	23.850	24.450	22.489	39,884
2023-08-10	24.950	25.350	23.750	24.000	22.075	170,673
2023-08-09	26.250	26.650	26.050	26.200	24.098	28,936
2023-08-08	26.150	26.250	25.900	26.050	23.960	30,960
2023-08-07	25.650	26.450	25.650	26.000	23.914	27,991
2023-08-04	25.050	26.000	25.000	25.800	23.731	29,525
2023-08-03	24.400	25.100	23.950	25.000	22.995	34,820
2023-08-02	24.500	24.800	24.400	24.400	22.443	27,902
2023-08-01	25.050	25.100	24.650	24.900	22.903	47,658
2023-07-31	25.700	25.700	25.050	25.050	23.041	33,222
2023-07-28	25.550	25.600	24.800	25.500	23.455	34,845
2023-07-27	25.450	25.950	25.450	25.550	23.501	27,078
2023-07-26	25.700	25.700	24.800	25.250	23.225	42,220
2023-07-25	26.150	26.150	25.400	25.700	23.639	32,215
2023-07-24	25.800	26.200	25.750	26.100	24.006	34,459
2023-07-21	25.900	26.350	25.700	25.950	23.868	45,819
2023-07-20	25.900	26.550	25.900	26.000	23.914	21,542
2023-07-19	25.950	26.200	25.800	25.950	23.868	28,102
2023-07-18	26.100	26.150	25.800	25.900	23.822	21,279
2023-07-17	26.450	26.550	26.000	26.100	24.006	26,334
2023-07-14	26.850	26.950	26.600	26.600	24.466	25,124
2023-07-13	27.200	27.450	26.800	26.900	24.742	19,117
2023-07-12	27.100	27.550	26.900	27.000	24.834	24,802
2023-07-11	27.600	27.600	26.850	27.000	24.834	22,855
2023-07-10	28.350	28.350	27.250	27.400	25.202	33,508
2023-07-07	28.000	29.050	27.800	28.550	26.260	29,746
2023-07-06	28.750	28.750	27.950	28.000	25.754	36,644
2023-07-05	27.750	28.950	27.200	28.500	26.214	110,602
2023-07-04	26.250	27.050	26.200	26.950	24.788	33,514
2023-07-03	26.900	26.900	25.900	26.300	24.190	46,543

← NewerPage 14 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.