Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	20.380	20.860	20.220	20.360	18.438	44,929
2022-10-17	20.060	20.760	20.040	20.380	18.456	34,027
2022-10-14	20.660	21.040	19.750	19.940	18.057	38,028
2022-10-13	19.900	20.700	19.750	20.500	18.565	28,651
2022-10-12	20.000	20.040	19.640	19.950	18.066	14,597
2022-10-11	19.900	20.320	19.600	20.040	18.148	14,643
2022-10-10	19.780	20.740	19.780	19.890	18.012	21,184
2022-10-07	20.100	20.740	19.880	19.880	18.003	22,306
2022-10-06	20.760	20.820	19.990	20.260	18.347	24,736
2022-10-05	21.380	21.500	20.440	20.620	18.673	46,987
2022-10-04	19.500	21.700	19.500	21.180	19.180	62,109
2022-10-03	18.580	19.100	18.000	18.940	17.152	13,902
2022-09-30	18.180	18.860	18.010	18.700	16.935	26,012
2022-09-29	18.690	18.690	17.990	18.320	16.590	26,254
2022-09-28	19.430	19.570	18.400	18.590	16.835	82,909
2022-09-27	19.940	20.000	18.960	19.570	17.722	37,209
2022-09-26	20.600	20.600	19.870	20.040	18.148	26,337
2022-09-23	21.520	21.580	20.620	20.720	18.764	29,832
2022-09-22	21.300	21.720	21.040	21.580	19.543	23,616
2022-09-21	21.620	21.620	21.040	21.420	19.398	33,022
2022-09-20	22.600	22.740	21.540	21.620	19.579	52,154
2022-09-19	22.940	23.260	22.460	22.500	20.376	39,438
2022-09-16	23.540	23.540	23.000	23.000	20.829	58,730
2022-09-15	24.500	24.500	23.220	23.600	21.372	48,318
2022-09-14	24.300	24.780	23.860	24.560	22.241	21,539
2022-09-13	24.740	25.060	24.320	24.340	22.042	32,399
2022-09-12	24.180	24.880	24.100	24.620	22.296	49,930
2022-09-09	23.560	24.300	23.560	23.700	21.462	44,015
2022-09-08	23.840	24.160	23.600	23.700	21.462	37,497
2022-09-07	24.160	24.220	23.720	23.900	21.644	13,080
2022-09-06	23.960	24.620	23.780	24.300	22.006	29,018
2022-09-05	23.820	24.100	23.580	24.100	21.825	16,071
2022-09-02	24.060	24.560	23.740	24.440	22.133	23,704
2022-09-01	23.780	23.780	23.260	23.540	21.318	12,173
2022-08-31	24.340	24.500	23.960	23.960	21.698	11,948
2022-08-30	23.260	24.380	23.260	24.100	21.825	22,745
2022-08-29	23.480	24.060	23.280	23.420	21.209	17,544
2022-08-26	24.380	24.720	23.540	23.640	21.408	17,013
2022-08-25	24.320	24.480	24.020	24.200	21.915	19,695
2022-08-24	24.180	24.180	23.660	24.120	21.843	18,008
2022-08-23	23.820	24.900	23.820	24.360	22.060	38,833
2022-08-22	23.360	24.280	23.260	24.020	21.752	31,882
2022-08-19	24.040	24.040	23.240	23.300	21.100	31,935
2022-08-18	23.900	24.680	23.900	24.280	21.988	20,009
2022-08-17	24.520	24.720	23.880	23.940	21.680	21,685
2022-08-16	24.660	24.740	24.080	24.380	22.078	44,673
2022-08-15	24.840	24.900	24.200	24.500	22.187	32,136
2022-08-12	25.500	25.760	24.400	24.580	22.259	61,028
2022-08-11	25.900	26.360	25.360	25.720	23.292	31,146
2022-08-10	25.100	25.960	24.820	25.840	23.400	14,112
2022-08-09	25.560	25.800	25.100	25.280	22.893	7,719
2022-08-08	26.500	26.500	25.600	25.720	23.292	27,201
2022-08-05	26.980	27.300	26.300	26.680	24.161	17,208
2022-08-04	26.180	27.160	26.180	26.900	24.360	20,710
2022-08-03	25.600	26.460	25.600	26.360	23.871	8,636
2022-08-02	25.780	26.000	25.360	25.720	23.292	16,458
2022-08-01	25.740	26.200	25.600	25.960	23.509	15,982
2022-07-29	25.500	25.980	25.300	25.600	23.183	22,212
2022-07-28	24.860	25.480	24.740	25.480	23.074	28,875
2022-07-27	24.360	24.800	24.320	24.520	22.205	19,340

← NewerPage 18 of 22 · 1,276 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.