Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	23.500	23.600	22.880	23.200	21.010	39,335
2023-01-09	23.440	24.100	23.220	23.700	21.462	72,919
2023-01-06	22.720	23.320	22.340	23.300	21.100	40,148
2023-01-05	21.420	22.920	21.260	22.620	20.484	50,228
2023-01-04	22.100	23.000	19.700	21.560	19.524	344,877
2023-01-03	20.460	21.460	20.460	21.420	19.398	46,576
2023-01-02	19.670	20.720	19.670	20.600	18.655	19,333
2022-12-30	19.350	19.690	19.140	19.580	17.731	11,262
2022-12-29	18.910	19.520	18.750	19.520	17.677	53,713
2022-12-28	19.530	19.550	18.900	18.980	17.188	33,597
2022-12-27	19.130	19.640	19.030	19.540	17.695	38,739
2022-12-23	19.120	19.200	18.660	19.050	17.251	48,752
2022-12-22	19.310	19.550	18.830	19.050	17.251	44,092
2022-12-21	18.820	19.430	18.750	19.210	17.396	26,983
2022-12-20	19.300	19.300	18.700	18.820	17.043	55,823
2022-12-19	19.230	19.460	19.200	19.340	17.514	33,751
2022-12-16	19.410	19.630	19.160	19.210	17.396	60,225
2022-12-15	20.240	20.320	19.240	19.410	17.577	76,889
2022-12-14	20.380	20.480	20.000	20.340	18.420	28,394
2022-12-13	20.080	20.620	19.910	20.460	18.528	34,176
2022-12-12	20.320	20.380	19.820	20.000	18.112	45,738
2022-12-09	20.100	20.840	20.100	20.460	18.528	29,827
2022-12-08	20.100	20.360	19.810	19.900	18.021	97,036
2022-12-07	20.120	20.420	19.900	20.140	18.239	33,711
2022-12-06	20.740	20.940	20.200	20.200	18.293	37,601
2022-12-05	21.160	21.540	20.800	20.860	18.891	30,351
2022-12-02	21.080	21.720	21.040	21.320	19.307	49,820
2022-12-01	21.200	21.400	20.700	21.080	19.090	41,582
2022-11-30	21.120	21.200	20.600	20.660	18.709	60,154
2022-11-29	21.040	21.500	20.840	21.160	19.162	35,333
2022-11-28	20.820	21.220	20.680	21.140	19.144	39,669
2022-11-25	21.340	21.500	20.880	20.920	18.945	60,736
2022-11-24	21.440	21.840	21.300	21.440	19.416	20,920
2022-11-23	21.080	21.400	20.980	21.320	19.307	33,831
2022-11-22	21.140	21.440	20.740	21.200	19.198	34,336
2022-11-21	21.600	21.720	21.100	21.140	19.144	25,758
2022-11-18	21.220	21.840	21.220	21.460	19.434	26,028
2022-11-17	21.500	21.740	20.880	21.080	19.090	24,140
2022-11-16	21.080	21.720	20.780	21.540	19.506	41,303
2022-11-15	21.340	21.540	20.680	21.220	19.217	32,602
2022-11-14	22.020	22.080	21.180	21.280	19.271	34,199
2022-11-11	22.020	22.460	21.640	21.840	19.778	43,932
2022-11-10	22.200	23.200	21.720	21.800	19.742	64,814
2022-11-09	21.880	22.360	21.880	22.360	20.249	22,379
2022-11-08	21.480	22.060	21.360	22.040	19.959	24,736
2022-11-07	21.500	21.900	21.300	21.460	19.434	20,103
2022-11-04	21.040	21.500	20.860	21.400	19.380	15,608
2022-11-03	20.500	21.020	20.460	20.900	18.927	16,250
2022-11-02	20.920	21.220	20.640	20.640	18.691	27,786
2022-11-01	20.820	21.600	20.720	20.860	18.891	37,070
2022-10-31	21.380	21.380	20.580	20.640	18.691	30,539
2022-10-28	20.960	21.340	20.740	21.240	19.235	26,717
2022-10-27	19.800	21.160	19.800	20.960	18.981	32,787
2022-10-26	19.990	20.600	19.860	20.600	18.655	27,389
2022-10-25	20.000	20.120	19.670	20.000	18.112	19,714
2022-10-24	19.910	20.260	19.580	20.000	18.112	35,677
2022-10-21	19.940	19.970	19.670	19.780	17.913	20,654
2022-10-20	20.000	20.140	19.750	20.080	18.184	20,229
2022-10-19	20.160	20.380	19.830	19.970	18.085	23,661
2022-10-18	20.380	20.860	20.220	20.360	18.438	44,929

← NewerPage 17 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.