Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	24.300	25.000	24.140	24.820	22.477	15,535
2022-07-22	25.240	25.240	24.000	24.460	22.151	31,430
2022-07-21	25.260	25.340	24.660	25.060	22.694	10,951
2022-07-20	24.700	25.540	24.700	25.100	22.730	11,964
2022-07-19	24.520	24.700	24.260	24.520	22.205	25,115
2022-07-18	23.980	24.800	23.980	24.700	22.368	27,276
2022-07-15	24.040	24.320	23.880	24.100	21.825	12,835
2022-07-14	24.280	24.600	23.740	23.880	21.625	9,545
2022-07-13	25.320	25.320	23.840	24.460	22.151	19,529
2022-07-12	24.260	25.500	24.100	25.280	22.893	18,185
2022-07-11	23.840	25.020	23.840	24.720	22.386	20,643
2022-07-08	23.960	24.440	23.580	24.260	21.970	22,483
2022-07-07	23.240	24.080	23.240	24.020	21.752	18,549
2022-07-06	22.500	23.500	22.500	23.140	20.955	27,983
2022-07-05	24.080	24.420	22.220	22.340	20.231	60,534
2022-07-04	24.220	24.780	23.740	23.740	21.499	30,768
2022-07-01	23.420	24.580	23.160	24.380	22.078	30,552
2022-06-30	23.120	23.940	22.980	23.360	21.155	42,205
2022-06-29	24.100	24.280	23.460	23.600	21.372	22,393
2022-06-28	24.440	24.920	24.120	24.160	21.879	24,366
2022-06-27	24.220	24.980	24.060	24.220	21.933	17,202
2022-06-24	23.980	24.600	23.500	24.240	21.951	33,066
2022-06-23	25.740	25.820	23.820	24.200	21.915	32,881
2022-06-22	24.480	26.440	23.720	25.980	23.527	53,148
2022-06-21	24.500	25.140	24.500	24.860	22.513	13,347
2022-06-20	23.560	24.460	23.500	24.320	22.024	17,092
2022-06-17	22.880	24.020	22.880	23.720	21.481	27,360
2022-06-16	23.280	23.840	22.600	22.720	20.575	38,893
2022-06-15	24.060	24.220	22.900	23.140	20.955	48,600
2022-06-14	24.300	24.400	23.760	23.900	21.644	20,932
2022-06-13	24.740	24.940	24.000	24.160	21.879	23,246
2022-06-10	25.980	25.980	24.940	25.100	22.730	22,009
2022-06-09	26.500	26.580	25.820	25.820	23.382	17,630
2022-06-08	27.480	27.740	26.620	26.740	24.215	13,699
2022-06-07	26.820	27.420	26.500	27.340	24.759	19,577
2022-06-06	26.480	27.460	26.460	27.000	24.451	17,306
2022-06-03	26.640	26.920	26.420	26.500	23.998	11,323
2022-06-02	26.500	26.920	26.460	26.520	24.016	17,332
2022-06-01	26.840	26.980	26.240	26.420	23.926	17,859
2022-05-31	27.260	27.260	26.480	26.680	24.161	51,615
2022-05-30	27.180	27.600	26.980	27.080	24.523	23,424
2022-05-27	25.960	27.000	25.720	27.000	24.451	30,046
2022-05-26	25.640	26.140	25.560	25.940	23.491	37,919
2022-05-25	27.700	27.760	26.300	26.320	23.373	25,680
2022-05-24	27.200	27.740	26.360	27.500	24.421	56,941
2022-05-23	26.880	27.380	26.560	27.380	24.315	28,573
2022-05-20	25.800	26.680	25.800	26.500	23.533	18,954
2022-05-19	25.820	25.920	25.280	25.920	23.018	15,616
2022-05-18	26.640	26.900	25.780	26.100	23.178	31,125
2022-05-17	25.660	26.700	25.660	26.660	23.675	31,885
2022-05-16	25.280	26.200	24.880	25.480	22.627	24,294
2022-05-13	23.920	25.740	23.920	25.200	22.379	44,625
2022-05-12	24.300	24.680	23.140	23.700	21.047	48,681
2022-05-11	24.920	25.000	24.060	24.840	22.059	40,098
2022-05-10	23.840	25.440	23.740	25.100	22.290	49,838
2022-05-09	25.620	25.620	23.440	23.680	21.029	51,986
2022-05-06	25.260	25.580	24.980	25.440	22.592	14,889
2022-05-05	25.580	25.800	25.200	25.380	22.538	31,908
2022-05-04	25.480	25.620	25.160	25.480	22.627	15,214
2022-05-03	25.960	26.300	25.340	25.340	22.503	24,199

← NewerPage 19 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.