Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.780	12.840	12.400	12.440	12.440	133,279
2026-04-30	12.640	12.880	12.640	12.720	12.720	75,523
2026-04-29	12.920	12.940	12.680	12.740	12.740	41,224
2026-04-28	12.940	13.060	12.780	12.840	12.840	86,776
2026-04-27	12.860	13.120	12.840	12.880	12.880	145,900
2026-04-24	13.180	13.260	13.020	13.240	12.820	72,604
2026-04-23	13.240	13.240	13.080	13.160	12.743	54,157
2026-04-22	13.420	13.560	13.140	13.140	12.723	116,562
2026-04-21	13.420	13.660	13.380	13.420	12.994	61,634
2026-04-20	13.400	13.520	13.220	13.300	12.878	186,744
2026-04-17	13.320	13.800	13.180	13.700	13.265	77,756
2026-04-16	13.080	13.480	12.960	13.220	12.801	107,843
2026-04-15	13.140	13.220	12.940	13.060	12.646	134,029
2026-04-14	12.860	13.100	12.860	13.080	12.665	158,420
2026-04-13	12.960	12.980	12.640	12.720	12.317	59,141
2026-04-10	12.940	13.240	12.840	13.060	12.646	255,179
2026-04-09	12.900	12.940	12.680	12.840	12.433	69,005
2026-04-08	13.100	13.300	12.900	13.000	12.588	355,385
2026-04-07	12.580	12.920	12.560	12.620	12.220	123,607
2026-04-02	12.640	12.740	12.400	12.560	12.162	57,976
2026-04-01	12.960	12.980	12.700	12.840	12.433	63,254
2026-03-31	12.560	12.760	12.500	12.560	12.162	45,186
2026-03-30	12.340	12.540	12.200	12.500	12.104	55,072
2026-03-27	12.800	12.820	12.300	12.300	11.910	56,140
2026-03-26	12.800	12.880	12.600	12.740	12.336	52,082
2026-03-25	12.780	13.060	12.780	12.900	12.491	100,851
2026-03-24	12.700	12.760	12.500	12.740	12.336	47,855
2026-03-23	12.340	12.980	12.000	12.780	12.375	184,747
2026-03-20	12.920	13.000	12.600	12.600	12.200	100,923
2026-03-19	13.360	13.360	12.760	12.900	12.491	71,725
2026-03-18	13.080	13.500	13.080	13.360	12.936	100,935
2026-03-17	13.120	13.300	13.060	13.200	12.781	52,079
2026-03-16	13.020	13.400	12.960	13.200	12.781	84,688
2026-03-13	13.380	13.500	12.900	13.260	12.839	131,967
2026-03-12	14.020	14.460	12.740	12.740	12.336	488,926
2026-03-11	14.260	14.360	13.940	13.980	13.537	57,366
2026-03-10	13.960	14.480	13.920	14.360	13.905	56,405
2026-03-09	13.720	13.840	13.580	13.740	13.304	53,869
2026-03-06	13.940	14.060	13.660	13.860	13.420	98,174
2026-03-05	13.900	14.220	13.900	13.940	13.498	60,551
2026-03-04	13.840	14.060	13.700	13.980	13.537	45,312
2026-03-03	14.100	14.140	13.840	13.900	13.459	50,935
2026-03-02	14.360	14.480	14.100	14.360	13.905	91,566
2026-02-27	14.480	14.800	14.380	14.680	14.214	47,665
2026-02-26	14.420	14.540	14.260	14.540	14.079	34,710
2026-02-25	14.340	14.520	14.240	14.400	13.943	29,222
2026-02-24	14.360	14.440	14.180	14.280	13.827	46,066
2026-02-23	14.880	14.880	14.320	14.460	14.001	29,928
2026-02-20	14.740	14.940	14.620	14.800	14.331	28,322
2026-02-19	14.940	15.000	14.800	14.880	14.408	19,172
2026-02-18	14.860	15.160	14.860	15.020	14.544	26,528
2026-02-17	14.740	15.080	14.720	14.980	14.505	25,094
2026-02-16	14.860	15.060	14.700	14.800	14.331	50,378
2026-02-13	14.880	15.080	14.640	14.780	14.311	29,790
2026-02-12	14.700	15.140	14.700	14.820	14.350	57,735
2026-02-11	15.060	15.060	14.460	14.600	14.137	90,840
2026-02-10	15.000	15.220	14.960	15.020	14.544	116,249
2026-02-09	14.980	15.080	14.660	14.960	14.485	91,724
2026-02-06	14.240	14.720	13.880	14.540	14.079	58,764
2026-02-05	14.220	14.300	14.060	14.140	13.692	56,479

← NewerPage 3 of 22 · 1,275 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.