Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.760	26.000	24.200	25.980	23.071	39,352
2022-04-29	25.100	25.400	24.900	25.200	22.379	18,312
2022-04-28	25.160	25.420	24.460	24.860	22.077	14,553
2022-04-27	24.740	25.220	24.460	25.180	22.361	16,607
2022-04-26	25.200	25.640	24.820	24.860	22.077	23,859
2022-04-25	26.000	26.000	25.100	25.300	22.467	18,530
2022-04-22	26.000	26.260	25.560	26.060	23.142	30,130
2022-04-21	25.940	25.980	25.680	25.940	23.036	18,719
2022-04-20	25.480	26.100	25.200	25.560	22.698	25,257
2022-04-19	26.060	26.220	25.300	25.300	22.467	30,894
2022-04-14	25.400	26.360	25.400	25.880	22.982	54,360
2022-04-13	25.400	25.440	24.940	25.220	22.396	41,895
2022-04-12	25.800	25.920	25.300	25.340	22.503	39,365
2022-04-11	26.680	26.900	25.880	26.180	23.249	39,864
2022-04-08	26.640	27.000	26.180	26.860	23.853	56,401
2022-04-07	25.820	26.680	25.520	26.100	23.178	52,810
2022-04-06	25.520	25.980	24.840	25.640	22.769	78,220
2022-04-05	26.720	28.020	25.220	25.480	22.627	169,036
2022-04-04	26.000	26.100	25.200	25.640	22.769	74,049
2022-04-01	25.480	26.180	25.180	26.000	23.089	89,467
2022-03-31	25.690	25.980	25.120	25.300	22.467	55,543
2022-03-30	27.600	27.700	25.540	25.690	22.814	145,830
2022-03-29	26.490	27.490	26.350	27.490	24.412	61,989
2022-03-28	26.460	26.810	25.980	26.330	23.382	31,740
2022-03-25	26.700	26.990	26.080	26.410	23.453	34,888
2022-03-24	27.420	27.850	26.760	26.820	23.817	102,655
2022-03-23	28.020	28.200	27.160	27.590	24.501	55,342
2022-03-22	28.790	28.790	27.330	27.970	24.838	125,936
2022-03-21	28.500	29.100	28.200	28.800	25.576	117,747
2022-03-18	30.720	30.910	27.740	28.500	25.309	363,307
2022-03-17	28.400	31.300	27.610	31.000	27.529	255,849
2022-03-16	25.160	26.230	25.160	26.010	23.098	44,137
2022-03-15	25.140	25.240	24.480	25.100	22.290	29,350
2022-03-14	24.560	25.240	24.210	24.910	22.121	38,920
2022-03-11	24.740	26.010	24.310	24.900	22.112	38,425
2022-03-10	25.360	25.450	24.170	24.580	21.828	40,214
2022-03-09	23.720	25.440	23.420	25.200	22.379	56,848
2022-03-08	23.130	24.220	22.590	22.890	20.327	72,512
2022-03-07	22.090	24.360	20.980	23.280	20.674	97,328
2022-03-04	24.290	24.380	22.970	23.230	20.629	40,919
2022-03-03	24.780	25.390	24.310	24.310	21.588	38,570
2022-03-02	24.400	24.930	23.750	24.640	21.881	63,486
2022-03-01	26.170	26.520	24.250	24.250	21.535	56,318
2022-02-28	25.300	26.080	24.740	26.010	23.098	43,345
2022-02-25	25.270	25.550	24.360	25.300	22.467	52,487
2022-02-24	24.960	25.000	23.080	24.690	21.926	143,324
2022-02-23	26.120	26.320	25.440	25.490	22.636	43,650
2022-02-22	25.600	26.590	25.030	25.960	23.054	46,620
2022-02-21	27.500	27.740	26.300	26.500	23.533	46,189
2022-02-18	28.320	28.380	27.490	27.650	24.554	45,976
2022-02-17	29.040	29.830	28.140	28.250	25.087	59,143
2022-02-16	27.840	29.250	26.710	28.780	25.558	113,904
2022-02-15	27.090	27.870	26.900	27.650	24.554	32,230
2022-02-14	26.890	27.370	26.500	27.070	24.039	48,082
2022-02-11	28.210	28.520	27.730	28.320	25.149	20,395
2022-02-10	28.600	28.820	27.990	28.350	25.176	22,395
2022-02-09	27.420	28.510	27.420	28.410	25.229	23,362
2022-02-08	27.190	27.700	26.870	27.330	24.270	34,354
2022-02-07	28.080	28.080	26.690	27.350	24.288	103,948
2022-02-04	28.070	28.070	27.460	28.030	24.892	28,864

← NewerPage 20 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.