Grenke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.240	17.640	17.240	17.340	16.305	27,403
2025-02-20	17.160	17.560	17.100	17.240	16.211	47,903
2025-02-19	17.340	17.680	16.920	17.000	15.985	101,126
2025-02-18	17.340	17.620	16.940	17.420	16.380	79,694
2025-02-17	16.640	17.320	16.640	17.200	16.173	104,517
2025-02-14	16.320	16.660	16.280	16.620	15.628	44,149
2025-02-13	16.200	16.400	16.200	16.300	15.327	38,984
2025-02-12	16.220	16.500	16.040	16.040	15.082	77,780
2025-02-11	16.220	16.260	16.060	16.160	15.195	45,123
2025-02-10	16.180	16.300	16.140	16.200	15.233	37,056
2025-02-07	16.560	16.560	16.100	16.160	15.195	57,738
2025-02-06	16.320	16.660	16.280	16.440	15.458	152,274
2025-02-05	16.400	16.440	16.260	16.320	15.346	43,822
2025-02-04	16.660	16.660	16.340	16.400	15.421	58,102
2025-02-03	16.480	16.640	16.060	16.560	15.571	111,899
2025-01-31	17.200	17.260	16.840	16.860	15.853	147,080
2025-01-30	16.740	17.300	16.660	17.080	16.060	183,529
2025-01-29	17.120	17.140	16.840	16.860	15.853	60,682
2025-01-28	16.760	17.400	16.640	17.040	16.023	113,716
2025-01-27	16.800	16.800	16.600	16.620	15.628	39,526
2025-01-24	16.800	17.020	16.680	16.940	15.929	32,347
2025-01-23	16.800	16.800	16.440	16.600	15.609	88,863
2025-01-22	16.940	16.960	16.700	16.700	15.703	24,587
2025-01-21	16.760	16.860	16.620	16.780	15.778	33,727
2025-01-20	16.780	17.060	16.640	16.820	15.816	29,226
2025-01-17	16.700	16.940	16.600	16.740	15.741	44,675
2025-01-16	17.360	17.440	16.600	16.660	15.665	105,519
2025-01-15	16.700	17.220	16.660	17.220	16.192	47,087
2025-01-14	16.820	16.900	16.560	16.600	15.609	48,972
2025-01-13	16.640	16.740	16.500	16.600	15.609	56,532
2025-01-10	17.000	17.200	16.720	16.740	15.741	99,027
2025-01-09	17.140	17.200	16.840	16.980	15.966	156,081
2025-01-08	17.340	17.620	16.520	16.840	15.835	339,446
2025-01-07	16.680	16.680	16.180	16.340	15.364	91,287
2025-01-06	15.900	16.640	15.900	16.640	15.647	57,258
2025-01-03	16.200	16.200	15.740	15.760	14.819	54,197
2025-01-02	15.660	16.040	15.660	16.040	15.082	90,314
2024-12-30	15.400	15.500	15.380	15.420	14.499	20,785
2024-12-27	15.400	15.820	15.400	15.500	14.575	98,262
2024-12-23	15.200	15.440	15.080	15.360	14.443	91,868
2024-12-20	14.920	15.280	14.860	15.260	14.349	81,721
2024-12-19	15.260	15.340	15.020	15.040	14.142	112,034
2024-12-18	15.700	15.700	15.420	15.500	14.575	63,461
2024-12-17	15.580	15.600	15.220	15.520	14.593	85,267
2024-12-16	15.760	15.800	15.480	15.640	14.706	74,170
2024-12-13	15.760	15.960	15.720	15.720	14.781	66,349
2024-12-12	15.800	15.920	15.620	15.720	14.781	60,842
2024-12-11	15.500	15.880	15.440	15.820	14.875	89,594
2024-12-10	15.600	15.620	15.440	15.560	14.631	69,983
2024-12-09	15.600	15.800	15.600	15.720	14.781	62,204
2024-12-06	15.480	15.700	15.300	15.660	14.725	69,978
2024-12-05	15.460	15.660	15.300	15.300	14.387	49,398
2024-12-04	15.340	15.640	15.280	15.380	14.462	66,456
2024-12-03	15.380	15.420	15.140	15.300	14.387	69,639
2024-12-02	15.480	15.620	15.340	15.340	14.424	111,938
2024-11-29	15.840	15.940	15.480	15.520	14.593	88,396
2024-11-28	16.000	16.300	15.740	15.740	14.800	65,618
2024-11-27	16.000	16.020	15.640	15.820	14.875	65,108
2024-11-26	16.400	16.420	15.920	15.960	15.007	52,803
2024-11-25	16.360	16.560	15.960	16.560	15.571	178,503

← NewerPage 8 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.