Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	25.600	25.850	25.300	25.500	23.093	29,268
2023-04-03	25.600	25.950	25.350	25.450	23.047	39,809
2023-03-31	25.360	25.580	25.000	25.480	23.074	76,935
2023-03-30	24.720	25.240	24.560	25.180	22.803	81,786
2023-03-29	23.600	24.240	23.580	24.100	21.825	47,549
2023-03-28	23.220	23.840	23.220	23.600	21.372	78,432
2023-03-27	22.960	23.400	22.640	23.040	20.865	71,918
2023-03-24	23.260	23.260	21.940	22.600	20.466	73,297
2023-03-23	23.500	23.820	23.340	23.360	21.155	32,447
2023-03-22	24.320	24.320	23.340	23.660	21.426	50,835
2023-03-21	24.000	24.800	23.680	24.380	22.078	88,896
2023-03-20	23.200	23.960	22.500	23.740	21.499	73,496
2023-03-17	23.860	24.440	23.460	23.520	21.299	85,500
2023-03-16	24.260	25.080	23.200	23.720	21.481	52,568
2023-03-15	24.740	24.800	23.620	24.000	21.734	62,543
2023-03-14	24.300	25.220	23.900	24.820	22.477	62,579
2023-03-13	25.720	25.800	24.000	24.280	21.988	155,643
2023-03-10	25.700	26.280	25.480	25.980	23.527	56,822
2023-03-09	26.080	26.520	25.720	26.300	23.817	29,692
2023-03-08	26.020	26.360	25.920	26.160	23.690	28,490
2023-03-07	26.440	27.020	26.120	26.140	23.672	65,398
2023-03-06	26.960	27.060	25.860	26.500	23.998	137,863
2023-03-03	28.900	28.900	26.740	26.980	24.433	336,760
2023-03-02	29.900	30.400	29.500	29.680	26.878	100,455
2023-03-01	29.620	30.520	29.340	30.080	27.240	57,702
2023-02-28	29.840	29.840	29.260	29.500	26.715	53,805
2023-02-27	29.680	30.200	29.540	30.000	27.168	42,230
2023-02-24	29.460	29.740	29.400	29.540	26.751	58,816
2023-02-23	29.580	29.900	29.440	29.520	26.733	39,834
2023-02-22	30.000	30.000	29.160	29.460	26.679	90,599
2023-02-21	29.960	30.480	29.760	30.240	27.385	63,344
2023-02-20	29.520	29.960	29.500	29.900	27.077	43,375
2023-02-17	29.120	29.680	28.960	29.440	26.661	74,748
2023-02-16	28.480	29.460	28.220	29.300	26.534	89,301
2023-02-15	28.080	28.320	27.280	28.200	25.538	48,405
2023-02-14	28.400	28.520	28.000	28.080	25.429	45,976
2023-02-13	28.100	28.300	27.940	28.260	25.592	19,953
2023-02-10	28.340	28.340	27.620	28.100	25.447	30,300
2023-02-09	28.700	29.040	28.360	28.540	25.845	53,144
2023-02-08	27.740	28.760	27.740	28.460	25.773	48,419
2023-02-07	27.500	28.260	27.400	27.580	24.976	41,270
2023-02-06	27.800	28.220	27.640	27.680	25.067	58,071
2023-02-03	27.260	27.960	26.920	27.900	25.266	46,432
2023-02-02	27.380	27.980	27.300	27.540	24.940	49,750
2023-02-01	26.780	27.580	26.580	27.180	24.614	48,976
2023-01-31	26.420	26.720	26.280	26.620	24.107	26,628
2023-01-30	26.560	26.660	26.040	26.600	24.089	29,911
2023-01-27	26.300	26.880	26.080	26.520	24.016	56,580
2023-01-26	25.780	26.460	25.660	26.340	23.853	63,100
2023-01-25	25.380	26.160	25.300	25.740	23.310	73,636
2023-01-24	25.280	25.700	25.000	25.560	23.147	99,294
2023-01-23	24.880	25.220	24.460	25.220	22.839	77,603
2023-01-20	24.520	24.900	24.240	24.820	22.477	31,885
2023-01-19	24.280	24.620	23.860	24.400	22.096	64,572
2023-01-18	24.380	24.880	24.160	24.620	22.296	86,380
2023-01-17	24.380	24.560	24.060	24.460	22.151	46,053
2023-01-16	24.180	24.480	24.180	24.400	22.096	42,803
2023-01-13	24.360	24.500	23.940	24.000	21.734	47,196
2023-01-12	24.060	24.500	23.900	24.340	22.042	63,076
2023-01-11	23.340	24.500	23.240	24.000	21.734	92,651

← NewerPage 16 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.