Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← GLJ.XETRA stock page

Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	32.700	32.940	31.720	32.080	28.488	69,810
2021-11-08	32.990	33.120	32.620	32.850	29.172	51,547
2021-11-05	33.480	33.980	33.170	33.200	29.483	44,359
2021-11-04	33.700	34.190	33.580	33.580	29.820	86,359
2021-11-03	33.710	33.900	33.460	33.900	30.105	20,433
2021-11-02	34.000	34.150	33.460	33.650	29.883	40,832
2021-11-01	33.920	34.530	33.710	34.150	30.327	34,452
2021-10-29	32.750	33.850	32.750	33.710	29.936	40,511
2021-10-28	33.210	33.270	32.460	32.960	29.270	28,363
2021-10-27	32.810	33.440	32.770	33.200	29.483	40,593
2021-10-26	32.200	33.000	32.150	32.820	29.145	26,874
2021-10-25	32.720	32.720	32.070	32.260	28.648	31,453
2021-10-22	32.500	32.880	32.090	32.800	29.128	59,767
2021-10-21	31.810	32.590	31.710	32.360	28.737	63,243
2021-10-20	32.010	32.320	31.430	32.010	28.426	32,279
2021-10-19	31.900	32.200	31.620	31.980	28.400	29,924
2021-10-18	31.500	32.040	31.390	32.000	28.417	17,615
2021-10-15	31.440	31.710	31.220	31.450	27.929	47,454
2021-10-14	31.240	31.480	31.030	31.400	27.884	36,134

← NewerPage 22 of 22 · 1,279 trading days

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.