Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.800	13.900	13.420	13.560	13.130	90,624
2025-05-20	13.600	13.900	13.400	13.860	13.420	191,431
2025-05-19	13.960	14.100	13.320	13.540	13.111	233,344
2025-05-16	13.800	14.020	13.620	14.020	13.575	125,360
2025-05-15	13.980	13.980	13.700	13.700	13.265	104,636
2025-05-14	14.160	14.400	14.020	14.080	13.633	80,409
2025-05-13	14.160	14.400	14.120	14.160	13.711	68,669
2025-05-12	14.480	14.620	13.940	13.960	13.517	86,640
2025-05-09	13.640	14.240	13.640	14.220	13.769	208,493
2025-05-08	13.620	13.760	13.420	13.520	13.091	93,757
2025-05-07	13.940	14.000	13.720	13.840	13.014	202,998
2025-05-06	13.940	13.940	13.480	13.800	12.976	154,777
2025-05-05	13.920	13.960	13.780	13.900	13.070	59,742
2025-05-02	13.560	13.900	13.500	13.860	13.033	302,273
2025-04-30	13.700	13.740	13.240	13.420	12.619	317,576
2025-04-29	13.800	13.940	13.540	13.640	12.826	171,427
2025-04-28	13.860	14.060	13.660	13.720	12.901	64,291
2025-04-25	13.780	13.900	13.680	13.740	12.920	76,263
2025-04-24	13.860	13.860	13.460	13.700	12.882	56,137
2025-04-23	13.960	14.160	13.720	13.800	12.976	202,295
2025-04-22	13.840	13.840	13.360	13.520	12.713	53,843
2025-04-17	13.580	13.640	13.420	13.600	12.788	68,358
2025-04-16	13.540	13.600	13.380	13.540	12.732	36,599
2025-04-15	13.360	13.740	13.180	13.720	12.901	214,086
2025-04-14	13.400	13.500	13.120	13.300	12.506	141,424
2025-04-11	13.100	13.240	12.820	13.100	12.318	62,751
2025-04-10	13.940	14.160	12.740	12.860	12.092	240,423
2025-04-09	13.140	13.580	12.920	12.980	12.205	74,662
2025-04-08	13.740	14.220	13.700	13.800	12.976	170,510
2025-04-07	12.200	14.120	11.940	13.480	12.675	224,541
2025-04-04	13.360	13.400	12.580	13.080	12.299	285,597
2025-04-03	13.400	14.240	13.360	13.420	12.619	198,640
2025-04-02	13.780	13.860	13.480	13.720	12.901	105,796
2025-04-01	13.740	13.900	13.640	13.840	13.014	47,727
2025-03-31	13.620	13.700	13.400	13.580	12.769	136,822
2025-03-28	13.780	13.920	13.700	13.840	13.014	90,077
2025-03-27	14.180	14.240	13.840	13.860	13.033	144,347
2025-03-26	14.240	14.460	14.240	14.300	13.446	129,727
2025-03-25	14.120	14.620	14.120	14.440	13.578	171,084
2025-03-24	14.180	14.300	14.060	14.220	13.371	90,165
2025-03-21	14.100	14.160	13.860	14.000	13.164	252,561
2025-03-20	14.260	14.340	13.980	14.220	13.371	111,887
2025-03-19	14.560	14.600	13.980	14.240	13.390	244,330
2025-03-18	14.200	14.600	14.140	14.560	13.691	277,817
2025-03-17	13.840	14.180	13.840	14.100	13.258	345,615
2025-03-14	13.860	14.040	13.460	13.920	13.089	458,664
2025-03-13	16.000	16.000	13.300	13.900	13.070	1,583,715
2025-03-12	17.280	17.400	16.960	17.120	16.098	103,142
2025-03-11	17.680	18.020	17.140	17.140	16.117	94,006
2025-03-10	18.300	18.340	17.540	17.700	16.643	74,422
2025-03-07	18.140	18.260	17.720	18.140	17.057	46,204
2025-03-06	17.840	18.460	17.620	18.460	17.358	188,190
2025-03-05	17.340	17.880	17.220	17.600	16.549	140,551
2025-03-04	17.360	17.400	16.620	16.740	15.741	99,480
2025-03-03	17.320	17.900	17.320	17.640	16.587	81,149
2025-02-28	17.000	17.320	16.780	17.320	16.286	147,616
2025-02-27	17.600	17.680	17.080	17.080	16.060	76,690
2025-02-26	17.400	17.800	17.400	17.640	16.587	105,337
2025-02-25	17.460	17.580	17.320	17.400	16.361	45,224
2025-02-24	17.520	17.760	17.360	17.460	16.418	54,536

← NewerPage 7 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.