Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.900	17.980	17.360	17.520	16.964	55,880
2025-08-12	18.040	18.200	17.820	17.880	17.313	82,982
2025-08-11	17.580	18.020	17.460	17.980	17.410	64,295
2025-08-08	16.900	17.600	16.900	17.520	16.964	82,423
2025-08-07	16.860	17.240	16.780	17.100	16.558	38,697
2025-08-06	16.580	17.140	16.560	16.860	16.325	58,777
2025-08-05	16.480	16.560	16.220	16.420	15.899	62,794
2025-08-04	17.380	17.420	16.260	16.340	15.822	123,438
2025-08-01	17.400	17.660	17.200	17.280	16.732	173,664
2025-07-31	18.280	18.280	17.860	17.940	17.371	68,714
2025-07-30	18.080	18.280	17.480	18.220	17.642	134,004
2025-07-29	18.860	18.880	18.080	18.240	17.661	104,380
2025-07-28	18.940	19.020	18.660	18.840	18.242	102,987
2025-07-25	18.740	18.860	18.640	18.740	18.146	61,299
2025-07-24	18.500	18.920	18.500	18.800	18.204	148,536
2025-07-23	17.980	18.420	17.840	18.380	17.797	200,953
2025-07-22	17.720	17.920	17.500	17.880	17.313	62,304
2025-07-21	17.660	18.040	17.660	17.780	17.216	85,643
2025-07-18	17.760	17.880	17.540	17.800	17.235	40,528
2025-07-17	17.780	17.860	17.600	17.660	17.100	130,529
2025-07-16	17.200	18.020	17.160	17.800	17.235	144,336
2025-07-15	17.260	17.700	17.260	17.340	16.790	56,944
2025-07-14	17.200	17.420	17.200	17.240	16.693	63,126
2025-07-11	17.980	17.980	17.340	17.440	16.887	112,358
2025-07-10	17.600	18.000	17.520	18.000	17.429	130,452
2025-07-09	17.160	17.640	17.000	17.500	16.945	112,305
2025-07-08	16.840	17.160	16.700	17.120	16.577	81,945
2025-07-07	16.780	16.940	16.720	16.760	16.228	38,461
2025-07-04	16.800	16.920	16.500	16.840	16.306	93,958
2025-07-03	16.480	16.740	16.200	16.680	16.151	148,783
2025-07-02	15.780	15.860	15.660	15.820	15.318	29,610
2025-07-01	15.620	16.020	15.540	15.740	15.241	177,952
2025-06-30	15.800	15.880	15.360	15.540	15.047	102,245
2025-06-27	15.200	15.800	15.200	15.740	15.241	118,993
2025-06-26	14.920	15.160	14.840	15.040	14.563	156,659
2025-06-25	14.620	14.840	14.560	14.820	14.350	77,183
2025-06-24	14.000	14.700	13.960	14.640	14.176	123,708
2025-06-23	13.800	13.900	13.580	13.740	13.304	47,683
2025-06-20	13.780	14.160	13.780	13.900	13.459	118,389
2025-06-19	13.700	13.840	13.620	13.740	13.304	59,589
2025-06-18	13.900	14.000	13.520	13.800	13.362	105,245
2025-06-17	13.900	14.220	13.900	13.920	13.478	86,700
2025-06-16	13.760	14.000	13.760	13.940	13.498	55,422
2025-06-13	13.860	13.980	13.700	13.720	13.285	89,593
2025-06-12	14.220	14.400	14.020	14.060	13.614	109,456
2025-06-11	14.160	14.440	14.100	14.100	13.653	143,228
2025-06-10	14.420	14.500	14.080	14.080	13.633	43,614
2025-06-09	14.400	14.800	14.240	14.420	13.963	76,876
2025-06-06	13.880	14.420	13.880	14.380	13.924	132,462
2025-06-05	14.060	14.100	13.820	13.900	13.459	118,469
2025-06-04	13.980	14.220	13.900	13.980	13.537	118,340
2025-06-03	13.980	14.020	13.740	13.880	13.440	65,208
2025-06-02	13.780	14.060	13.740	13.900	13.459	137,151
2025-05-30	14.020	14.340	13.900	13.900	13.459	79,805
2025-05-29	13.900	14.140	13.780	14.040	13.595	69,526
2025-05-28	13.760	13.920	13.540	13.780	13.343	135,802
2025-05-27	13.580	13.660	13.440	13.660	13.227	66,005
2025-05-26	13.200	13.560	13.120	13.560	13.130	92,705
2025-05-23	13.060	13.200	12.640	12.940	12.530	246,944
2025-05-22	13.600	13.600	12.960	12.980	12.568	201,927

← NewerPage 6 of 22 · 1,278 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.