Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.950	27.400	26.400	26.700	24.558	54,944
2023-06-29	26.200	26.200	25.550	25.800	23.731	32,978
2023-06-28	26.200	26.600	25.700	26.000	23.914	33,423
2023-06-27	26.450	26.450	25.600	26.000	23.914	17,306
2023-06-26	27.050	27.050	25.700	26.200	24.098	42,289
2023-06-23	26.900	27.150	26.650	26.800	24.650	26,015
2023-06-22	27.250	27.500	26.950	27.150	24.972	15,796
2023-06-21	27.250	27.600	27.100	27.350	25.156	20,295
2023-06-20	28.100	28.300	27.300	27.450	25.248	30,244
2023-06-19	27.950	28.950	27.950	28.150	25.892	13,770
2023-06-16	28.250	28.450	27.850	28.050	25.800	30,775
2023-06-15	28.000	28.600	27.950	28.200	25.938	21,906
2023-06-14	27.600	28.150	27.300	27.900	25.662	17,333
2023-06-13	27.850	27.900	27.300	27.500	25.294	23,286
2023-06-12	27.100	28.200	26.950	28.000	25.754	22,617
2023-06-09	27.450	27.450	26.750	27.200	25.018	18,190
2023-06-08	28.000	28.000	27.500	27.650	25.432	6,549
2023-06-07	28.350	28.450	27.600	27.800	25.570	15,629
2023-06-06	28.200	28.400	27.800	28.350	26.076	24,752
2023-06-05	28.750	29.000	28.150	28.400	26.122	15,996
2023-06-02	27.900	28.950	27.900	28.650	26.352	24,362
2023-06-01	27.900	28.100	27.600	27.800	25.570	16,932
2023-05-31	28.950	28.950	27.700	27.750	25.524	54,979
2023-05-30	29.200	29.400	29.050	29.150	26.812	13,247
2023-05-29	29.300	29.450	28.950	29.350	26.996	6,709
2023-05-26	29.150	29.150	28.350	29.150	26.812	18,555
2023-05-25	29.050	29.150	28.700	29.050	26.720	25,444
2023-05-24	29.250	29.550	28.850	29.350	26.996	20,598
2023-05-23	29.350	29.700	29.200	29.450	27.088	13,754
2023-05-22	29.250	29.550	29.100	29.400	27.042	15,124
2023-05-19	29.400	29.500	29.050	29.200	26.858	12,515
2023-05-18	29.250	29.600	29.050	29.250	26.904	11,847
2023-05-17	28.750	29.100	28.600	29.050	26.720	15,806
2023-05-16	28.900	29.500	28.750	29.150	26.398	24,903
2023-05-15	29.600	30.100	28.850	29.000	26.262	52,398
2023-05-12	28.900	30.200	28.900	29.750	26.941	56,864
2023-05-11	30.000	30.000	28.650	28.750	26.036	138,257
2023-05-10	31.400	31.950	30.800	31.300	28.345	42,091
2023-05-09	31.150	31.700	30.900	31.600	28.617	35,497
2023-05-08	31.200	31.350	30.700	31.200	28.254	19,108
2023-05-05	30.550	31.250	30.100	31.250	28.300	32,004
2023-05-04	31.400	31.650	30.650	30.900	27.983	42,036
2023-05-03	31.600	31.900	31.450	31.700	28.707	23,101
2023-05-02	32.200	32.650	31.200	31.400	28.435	56,188
2023-04-28	32.150	32.550	31.700	32.450	29.386	55,564
2023-04-27	31.100	32.000	31.100	32.000	28.979	47,999
2023-04-26	31.150	31.400	30.500	31.200	28.254	46,803
2023-04-25	31.800	31.850	30.950	31.350	28.390	21,992
2023-04-24	31.450	32.100	31.450	32.000	28.979	41,212
2023-04-21	31.800	31.900	30.550	31.700	28.707	51,771
2023-04-20	31.400	32.450	31.300	32.200	29.160	68,417
2023-04-19	31.550	31.800	30.900	31.550	28.571	32,603
2023-04-18	30.600	31.900	30.350	31.750	28.752	72,224
2023-04-17	31.750	31.750	30.100	30.400	27.530	98,693
2023-04-14	31.100	31.850	31.000	31.700	28.707	59,325
2023-04-13	30.100	31.250	30.050	30.900	27.983	76,989
2023-04-12	29.500	30.350	29.300	30.250	27.394	74,897
2023-04-11	28.650	29.650	28.300	29.500	26.715	79,638
2023-04-06	26.950	28.500	26.900	28.500	25.809	161,045
2023-04-05	26.200	26.450	25.600	26.150	23.681	78,518

← NewerPage 15 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.