Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.480	14.480	14.220	14.280	13.827	57,399
2025-11-04	14.920	14.920	14.460	14.500	14.040	170,355
2025-11-03	15.000	15.180	14.740	14.780	14.311	58,285
2025-10-31	15.060	15.100	14.820	14.940	14.466	66,488
2025-10-30	15.260	15.440	15.080	15.140	14.660	61,811
2025-10-29	15.440	15.560	15.240	15.240	14.757	32,267
2025-10-28	15.920	15.920	15.400	15.520	15.028	27,620
2025-10-27	16.060	16.060	15.660	15.660	15.163	39,621
2025-10-24	15.820	16.040	15.580	16.040	15.531	73,286
2025-10-23	15.660	15.920	15.480	15.820	15.318	25,941
2025-10-22	15.760	15.820	15.460	15.560	15.066	40,725
2025-10-21	15.840	15.960	15.680	15.880	15.376	18,741
2025-10-20	15.740	15.900	15.600	15.880	15.376	31,676
2025-10-17	15.600	15.820	15.360	15.600	15.105	112,785
2025-10-16	15.800	16.000	15.640	15.780	15.279	70,912
2025-10-15	16.060	16.160	15.720	15.720	15.221	53,331
2025-10-14	16.240	16.240	15.800	15.960	15.454	59,897
2025-10-13	16.520	16.680	16.240	16.320	15.802	51,184
2025-10-10	16.940	17.080	16.440	16.480	15.957	67,942
2025-10-09	16.600	16.980	16.600	16.900	16.364	80,795
2025-10-08	16.540	16.660	16.480	16.600	16.073	21,952
2025-10-07	16.520	16.700	16.480	16.540	16.015	49,886
2025-10-06	16.800	16.820	16.360	16.540	16.015	48,192
2025-10-03	16.540	16.960	16.540	16.820	16.286	45,087
2025-10-02	16.740	17.000	16.340	16.440	15.919	121,834
2025-10-01	16.580	16.940	16.440	16.940	16.403	49,749
2025-09-30	16.740	16.860	16.460	16.600	16.073	70,843
2025-09-29	17.000	17.000	16.600	16.820	16.286	47,506
2025-09-26	16.900	17.000	16.680	16.880	16.345	84,715
2025-09-25	17.180	17.260	16.860	16.960	16.422	29,033
2025-09-24	17.380	17.380	16.960	17.340	16.790	61,761
2025-09-23	17.500	18.100	17.240	17.420	16.867	233,704
2025-09-22	16.120	16.840	15.840	16.760	16.228	70,261
2025-09-19	16.320	16.320	16.080	16.200	15.686	78,831
2025-09-18	16.180	16.480	16.040	16.140	15.628	46,860
2025-09-17	15.980	16.180	15.760	16.180	15.667	154,518
2025-09-16	16.060	16.220	15.820	15.900	15.396	61,858
2025-09-15	16.260	16.520	16.120	16.160	15.647	32,353
2025-09-12	16.240	16.380	15.940	16.120	15.609	40,666
2025-09-11	16.020	16.380	16.000	16.240	15.725	47,784
2025-09-10	16.380	16.380	16.020	16.100	15.589	46,386
2025-09-09	16.280	16.440	16.040	16.260	15.744	53,242
2025-09-08	16.520	16.640	16.220	16.400	15.880	32,815
2025-09-05	16.780	16.880	16.440	16.540	16.015	37,005
2025-09-04	16.360	16.520	16.300	16.480	15.957	23,318
2025-09-03	16.520	16.600	16.300	16.360	15.841	46,229
2025-09-02	16.820	16.880	16.140	16.320	15.802	75,258
2025-09-01	16.840	17.200	16.840	16.880	16.345	29,269
2025-08-29	17.060	17.140	16.860	16.860	16.325	34,061
2025-08-28	17.300	17.540	17.100	17.120	16.577	47,412
2025-08-27	17.400	17.560	17.200	17.340	16.790	46,645
2025-08-26	17.860	17.940	17.100	17.420	16.867	136,665
2025-08-25	18.200	18.280	18.000	18.160	17.584	17,737
2025-08-22	17.740	18.320	17.740	18.280	17.700	60,307
2025-08-21	17.740	17.940	17.500	17.780	17.216	65,637
2025-08-20	17.320	17.820	17.140	17.740	17.177	52,395
2025-08-19	17.460	17.560	17.320	17.360	16.809	63,641
2025-08-18	17.700	17.740	17.400	17.600	17.042	47,269
2025-08-15	18.500	18.500	17.700	17.760	17.197	107,538
2025-08-14	18.300	19.820	18.300	18.720	18.126	450,089

← NewerPage 5 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.