Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.820	11.880	11.640	11.780	11.780	149,686
2026-07-24	11.600	11.760	11.540	11.660	11.660	57,537
2026-07-23	11.920	11.940	11.560	11.620	11.620	65,336
2026-07-22	11.920	12.060	11.840	11.980	11.980	30,578
2026-07-21	12.200	12.200	11.940	11.960	11.960	36,503
2026-07-20	11.940	12.380	11.940	12.100	12.100	89,683
2026-07-17	12.260	12.260	11.900	12.040	12.040	61,373
2026-07-16	11.940	12.200	11.840	12.160	12.160	55,750
2026-07-15	11.900	12.100	11.800	12.040	12.040	24,067
2026-07-14	11.900	12.020	11.840	11.920	11.920	59,696
2026-07-13	11.700	12.100	11.700	12.060	12.060	79,435
2026-07-10	11.700	11.840	11.680	11.780	11.780	47,522
2026-07-09	11.720	11.980	11.620	11.700	11.700	67,941
2026-07-08	11.800	11.840	11.520	11.660	11.660	80,858
2026-07-07	12.020	12.120	11.900	11.960	11.960	97,706
2026-07-06	12.040	12.140	11.960	12.040	12.040	79,375
2026-07-03	11.740	12.120	11.720	12.020	12.020	86,961
2026-07-02	11.820	11.960	11.600	11.660	11.660	289,128
2026-07-01	12.140	12.160	11.480	11.840	11.840	274,730
2026-06-30	11.820	12.080	11.800	12.020	12.020	57,395
2026-06-29	11.860	11.920	11.600	11.760	11.760	125,454
2026-06-26	12.100	12.100	11.660	11.800	11.800	67,804
2026-06-25	11.820	12.180	11.740	12.100	12.100	75,433
2026-06-24	12.180	12.180	11.700	11.880	11.880	197,962
2026-06-23	12.280	12.320	12.100	12.100	12.100	68,033
2026-06-22	12.580	12.600	12.300	12.360	12.360	24,338
2026-06-19	12.480	12.660	12.440	12.600	12.600	38,436
2026-06-18	12.500	12.500	12.240	12.460	12.460	66,124
2026-06-17	12.940	13.000	12.380	12.460	12.460	65,668
2026-06-16	12.900	13.000	12.840	13.000	13.000	37,287
2026-06-15	12.800	13.000	12.800	12.920	12.920	79,551
2026-06-12	12.040	12.600	12.040	12.480	12.480	97,700
2026-06-11	12.120	12.240	11.980	12.140	12.140	55,691
2026-06-10	12.100	12.280	11.980	12.040	12.040	89,382
2026-06-09	12.180	12.480	12.100	12.200	12.200	54,771
2026-06-08	12.300	12.500	12.240	12.240	12.240	76,672
2026-06-05	12.480	12.780	12.380	12.400	12.400	64,816
2026-06-04	12.420	12.660	12.340	12.560	12.560	36,685
2026-06-03	12.560	12.560	12.380	12.440	12.440	71,499
2026-06-02	12.800	12.980	12.580	12.680	12.680	68,397
2026-06-01	13.000	13.060	12.640	12.680	12.680	74,046
2026-05-29	13.060	13.140	12.940	13.000	13.000	161,686
2026-05-28	12.900	13.020	12.820	13.000	13.000	74,109
2026-05-27	12.740	13.060	12.740	13.000	13.000	78,756
2026-05-26	12.920	12.920	12.620	12.700	12.700	26,649
2026-05-25	12.680	12.920	12.680	12.840	12.840	44,635
2026-05-22	12.880	12.900	12.440	12.620	12.620	74,685
2026-05-21	12.840	13.060	12.720	12.820	12.820	58,261
2026-05-20	12.500	12.960	12.400	12.820	12.820	65,063
2026-05-19	12.820	12.860	12.420	12.540	12.540	76,829
2026-05-18	12.540	12.880	12.380	12.760	12.760	99,251
2026-05-15	12.880	12.940	12.520	12.620	12.620	68,893
2026-05-14	12.400	13.340	12.400	12.980	12.980	236,746
2026-05-13	12.520	12.780	11.900	12.300	12.300	299,650
2026-05-12	12.220	12.500	12.020	12.280	12.280	160,964
2026-05-11	12.220	12.300	12.160	12.200	12.200	82,177
2026-05-08	12.720	12.720	12.220	12.220	12.220	110,377
2026-05-07	12.900	12.980	12.700	12.700	12.700	106,075
2026-05-06	12.600	13.080	12.600	12.800	12.800	162,565
2026-05-05	12.520	12.700	12.400	12.500	12.500	101,032

← NewerPage 2 of 5 · 253 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.