Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	28.220	28.270	27.790	27.900	24.776	25,179
2022-02-02	28.450	29.000	28.390	28.410	25.229	18,844
2022-02-01	28.290	28.920	28.200	28.570	25.371	19,672
2022-01-31	28.310	28.600	27.610	27.920	24.794	40,348
2022-01-28	28.860	28.860	27.880	28.110	24.963	17,305
2022-01-27	28.470	29.040	27.830	28.780	25.558	32,916
2022-01-26	27.620	28.460	27.620	28.280	25.114	36,408
2022-01-25	27.330	27.710	26.730	27.390	24.323	35,552
2022-01-24	29.120	29.180	26.580	26.710	23.720	103,584
2022-01-21	29.780	29.970	29.000	29.190	25.922	45,875
2022-01-20	30.410	30.410	29.840	30.300	26.908	24,742
2022-01-19	30.870	30.870	30.010	30.320	26.925	46,356
2022-01-18	31.160	31.390	30.710	30.870	27.414	25,124
2022-01-17	31.550	31.550	31.020	31.370	27.858	23,138
2022-01-14	31.800	31.810	31.110	31.450	27.929	50,136
2022-01-13	31.660	32.060	31.660	31.900	28.328	20,525
2022-01-12	31.990	32.340	31.610	31.870	28.302	25,870
2022-01-11	32.040	32.420	31.780	32.000	28.417	59,728
2022-01-10	31.990	32.320	31.590	31.850	28.284	35,443
2022-01-07	32.480	32.510	31.600	31.910	28.337	67,281
2022-01-06	32.080	33.040	31.920	32.390	28.764	41,505
2022-01-05	32.030	32.480	31.840	32.290	28.675	31,901
2022-01-04	32.510	33.320	31.500	32.100	28.506	68,667
2022-01-03	30.760	32.370	30.760	31.990	28.408	100,225
2021-12-30	30.880	30.940	30.390	30.650	27.218	12,888
2021-12-29	31.180	31.450	30.860	31.090	27.609	15,347
2021-12-28	31.520	31.710	31.190	31.400	27.884	16,376
2021-12-27	30.780	31.580	30.730	31.300	27.796	39,083
2021-12-23	30.340	31.000	30.340	30.900	27.440	18,934
2021-12-22	29.980	30.670	29.900	30.540	27.121	36,245
2021-12-21	29.290	30.050	29.260	30.040	26.677	25,629
2021-12-20	29.990	29.990	28.790	29.200	25.931	65,350
2021-12-17	30.080	30.570	30.000	30.140	26.766	46,906
2021-12-16	30.000	30.840	30.000	30.290	26.899	34,161
2021-12-15	30.300	30.300	29.540	29.900	26.552	50,289
2021-12-14	30.000	30.380	29.950	30.090	26.721	15,017
2021-12-13	30.570	31.100	30.000	30.090	26.721	41,381
2021-12-10	30.660	30.720	30.240	30.390	26.988	43,883
2021-12-09	30.860	31.750	30.800	30.880	27.423	37,441
2021-12-08	30.850	31.600	30.850	31.080	27.600	34,616
2021-12-07	30.500	31.140	30.500	31.050	27.574	19,589
2021-12-06	30.600	30.610	30.140	30.530	27.112	24,958
2021-12-03	30.990	31.100	30.160	30.400	26.996	34,469
2021-12-02	31.180	31.300	30.660	30.830	27.378	17,335
2021-12-01	30.880	31.600	30.420	31.400	27.884	46,026
2021-11-30	30.610	30.970	29.950	30.340	26.943	70,265
2021-11-29	30.980	31.320	30.530	30.830	27.378	41,082
2021-11-26	31.450	31.750	30.600	30.800	27.352	50,865
2021-11-25	31.740	32.440	31.700	32.440	28.808	20,042
2021-11-24	32.050	32.050	30.940	31.700	28.151	37,098
2021-11-23	32.990	33.000	30.890	31.990	28.408	76,625
2021-11-22	33.790	33.820	30.810	33.440	29.696	98,637
2021-11-19	33.990	34.160	33.390	34.000	30.193	47,349
2021-11-18	34.160	34.500	33.700	34.160	30.335	32,638
2021-11-17	34.160	34.700	34.160	34.380	30.531	38,488
2021-11-16	33.990	34.500	33.860	34.000	30.193	46,365
2021-11-15	33.760	34.560	33.760	34.200	30.371	27,172
2021-11-12	34.500	34.600	33.740	33.920	30.122	43,501
2021-11-11	32.510	34.740	32.510	34.300	30.460	125,010
2021-11-10	32.010	32.570	31.680	32.570	28.923	38,829

← NewerPage 21 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.