Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.300	14.400	13.840	14.220	13.769	125,667
2026-02-03	14.700	14.700	14.220	14.220	13.769	51,465
2026-02-02	14.320	14.640	14.220	14.600	14.137	46,724
2026-01-30	14.740	14.880	14.400	14.400	13.943	62,148
2026-01-29	15.160	15.180	14.700	14.720	14.253	100,167
2026-01-28	15.220	15.220	15.060	15.080	14.602	26,808
2026-01-27	15.100	15.340	15.100	15.240	14.757	60,261
2026-01-26	15.280	15.380	15.200	15.220	14.737	63,710
2026-01-23	15.500	15.500	15.180	15.380	14.892	48,953
2026-01-22	15.160	15.520	15.160	15.480	14.989	75,468
2026-01-21	14.700	15.160	14.700	15.040	14.563	33,353
2026-01-20	15.100	15.180	14.760	14.760	14.292	28,789
2026-01-19	15.260	15.400	15.080	15.220	14.737	78,272
2026-01-16	15.700	15.700	15.440	15.560	15.066	28,836
2026-01-15	15.800	15.800	15.480	15.680	15.183	29,972
2026-01-14	15.680	15.820	15.440	15.760	15.260	44,396
2026-01-13	15.760	15.800	15.460	15.600	15.105	34,860
2026-01-12	15.940	16.000	15.560	15.660	15.163	45,967
2026-01-09	15.880	16.080	15.720	15.980	15.473	56,509
2026-01-08	15.600	15.860	15.480	15.840	15.338	48,237
2026-01-07	15.500	15.880	15.500	15.700	15.202	87,004
2026-01-06	15.600	15.600	15.260	15.400	14.912	40,514
2026-01-05	15.620	15.660	15.140	15.560	15.066	56,001
2026-01-02	15.560	15.660	15.280	15.560	15.066	37,812
2025-12-30	15.440	15.720	15.440	15.640	15.144	23,173
2025-12-29	15.280	15.640	15.240	15.560	15.066	67,221
2025-12-23	15.200	15.340	15.100	15.220	14.737	32,189
2025-12-22	15.020	15.220	14.920	15.200	14.718	65,013
2025-12-19	15.000	15.180	14.880	15.040	14.563	96,171
2025-12-18	14.680	15.100	14.680	15.060	14.582	48,299
2025-12-17	14.660	14.820	14.540	14.800	14.331	53,454
2025-12-16	14.620	14.740	14.560	14.680	14.214	38,281
2025-12-15	14.820	14.820	14.580	14.620	14.156	75,882
2025-12-12	14.880	15.080	14.680	14.780	14.311	90,724
2025-12-11	14.680	14.840	14.600	14.780	14.311	43,745
2025-12-10	15.060	15.280	14.800	14.820	14.350	22,971
2025-12-09	14.840	15.120	14.840	14.980	14.505	48,757
2025-12-08	15.200	15.200	14.760	14.900	14.427	43,798
2025-12-05	14.660	15.240	14.660	15.020	14.544	45,879
2025-12-04	14.940	14.940	14.700	14.800	14.331	64,357
2025-12-03	15.060	15.060	14.680	14.840	14.369	66,482
2025-12-02	15.340	15.340	14.960	14.960	14.485	41,807
2025-12-01	15.680	15.700	15.240	15.380	14.892	53,308
2025-11-28	15.520	15.740	15.380	15.740	15.241	67,050
2025-11-27	14.620	15.380	14.620	15.380	14.892	103,615
2025-11-26	14.540	14.680	14.300	14.680	14.214	106,906
2025-11-25	14.420	14.540	14.180	14.420	13.963	37,083
2025-11-24	14.300	14.460	14.140	14.300	13.846	86,006
2025-11-21	13.700	14.220	13.560	14.100	13.653	127,068
2025-11-20	13.940	14.180	13.800	13.840	13.401	140,062
2025-11-19	13.780	13.780	13.040	13.040	12.626	128,128
2025-11-18	13.940	13.940	13.300	13.380	12.956	210,640
2025-11-17	14.380	14.440	14.120	14.140	13.692	68,136
2025-11-14	14.280	14.560	14.040	14.140	13.692	99,301
2025-11-13	15.140	15.140	14.040	14.140	13.692	290,802
2025-11-12	14.980	14.980	14.720	14.800	14.331	81,903
2025-11-11	14.800	14.900	14.740	14.780	14.311	40,593
2025-11-10	14.500	14.920	14.500	14.720	14.253	58,180
2025-11-07	14.460	14.500	14.180	14.340	13.885	56,324
2025-11-06	14.420	14.580	14.240	14.360	13.905	72,826

← NewerPage 4 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.