Grenke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.960 | 16.240 | 15.820 | 16.140 | 15.176 | 108,002 |
| 2024-11-21 | 16.180 | 16.200 | 15.580 | 15.940 | 14.988 | 117,135 |
| 2024-11-20 | 16.540 | 16.760 | 16.180 | 16.280 | 15.308 | 50,368 |
| 2024-11-19 | 16.800 | 16.820 | 16.080 | 16.540 | 15.552 | 111,598 |
| 2024-11-18 | 15.940 | 16.620 | 15.940 | 16.600 | 15.609 | 98,710 |
| 2024-11-15 | 16.020 | 16.160 | 15.560 | 15.940 | 14.988 | 187,796 |
| 2024-11-14 | 16.700 | 16.900 | 16.200 | 16.200 | 15.233 | 150,656 |
| 2024-11-13 | 17.340 | 17.560 | 16.520 | 16.700 | 15.703 | 176,458 |
| 2024-11-12 | 18.000 | 18.000 | 17.400 | 17.440 | 16.399 | 107,252 |
| 2024-11-11 | 17.600 | 17.980 | 17.440 | 17.840 | 16.775 | 84,535 |
| 2024-11-08 | 17.920 | 17.920 | 17.460 | 17.520 | 16.474 | 77,931 |
| 2024-11-07 | 17.760 | 17.960 | 17.640 | 17.920 | 16.850 | 92,170 |
| 2024-11-06 | 17.860 | 18.040 | 17.320 | 17.620 | 16.568 | 123,850 |
| 2024-11-05 | 17.860 | 18.300 | 17.840 | 17.960 | 16.888 | 132,252 |
| 2024-11-04 | 17.620 | 18.060 | 17.360 | 17.920 | 16.850 | 248,994 |
| 2024-11-01 | 18.100 | 18.500 | 17.460 | 17.640 | 16.587 | 391,518 |
| 2024-10-31 | 18.840 | 19.080 | 18.200 | 18.260 | 17.170 | 428,228 |
| 2024-10-30 | 20.800 | 21.400 | 18.140 | 19.400 | 18.242 | 1,271,161 |
| 2024-10-29 | 26.100 | 26.200 | 25.450 | 25.600 | 24.072 | 55,065 |
| 2024-10-28 | 26.050 | 26.300 | 26.000 | 26.150 | 24.589 | 18,628 |
| 2024-10-25 | 26.400 | 26.500 | 26.150 | 26.150 | 24.589 | 14,367 |
| 2024-10-24 | 26.100 | 26.400 | 26.000 | 26.350 | 24.777 | 27,607 |
| 2024-10-23 | 26.400 | 26.400 | 26.050 | 26.250 | 24.683 | 19,833 |
| 2024-10-22 | 26.450 | 26.450 | 25.950 | 26.300 | 24.730 | 53,297 |
| 2024-10-21 | 26.750 | 27.650 | 26.250 | 26.350 | 24.777 | 92,456 |
| 2024-10-18 | 26.900 | 27.050 | 26.750 | 26.750 | 25.153 | 27,344 |
| 2024-10-17 | 26.800 | 27.100 | 26.600 | 26.900 | 25.294 | 54,948 |
| 2024-10-16 | 26.250 | 27.000 | 25.950 | 26.600 | 25.012 | 67,580 |
| 2024-10-15 | 25.950 | 26.650 | 25.750 | 26.650 | 25.059 | 150,778 |
| 2024-10-14 | 25.650 | 26.050 | 25.600 | 25.900 | 24.354 | 21,702 |
| 2024-10-11 | 25.550 | 25.900 | 25.550 | 25.850 | 24.307 | 26,209 |
| 2024-10-10 | 25.650 | 25.800 | 25.350 | 25.700 | 24.166 | 46,595 |
| 2024-10-09 | 25.200 | 25.500 | 24.950 | 25.450 | 23.931 | 37,255 |
| 2024-10-08 | 25.350 | 25.400 | 24.850 | 25.200 | 23.695 | 34,221 |
| 2024-10-07 | 25.450 | 25.600 | 25.250 | 25.500 | 23.978 | 53,384 |
| 2024-10-04 | 24.800 | 25.500 | 24.800 | 25.500 | 23.978 | 65,542 |
| 2024-10-03 | 25.000 | 25.000 | 24.400 | 24.850 | 23.366 | 36,602 |
| 2024-10-02 | 25.250 | 25.550 | 24.450 | 24.900 | 23.413 | 167,614 |
| 2024-10-01 | 24.050 | 24.450 | 24.000 | 24.150 | 22.708 | 96,147 |
| 2024-09-30 | 24.200 | 24.450 | 23.800 | 23.950 | 22.520 | 66,406 |
| 2024-09-27 | 23.900 | 24.450 | 23.750 | 24.400 | 22.943 | 90,226 |
| 2024-09-26 | 23.450 | 23.900 | 23.300 | 23.700 | 22.285 | 172,716 |
| 2024-09-25 | 23.100 | 23.650 | 23.000 | 23.100 | 21.721 | 71,112 |
| 2024-09-24 | 23.500 | 23.550 | 23.150 | 23.150 | 21.768 | 65,187 |
| 2024-09-23 | 23.050 | 23.400 | 22.800 | 23.200 | 21.815 | 61,169 |
| 2024-09-20 | 23.550 | 23.650 | 23.150 | 23.200 | 21.815 | 85,822 |
| 2024-09-19 | 23.200 | 23.650 | 23.200 | 23.550 | 22.144 | 72,240 |
| 2024-09-18 | 22.500 | 23.500 | 22.500 | 23.050 | 21.674 | 100,092 |
| 2024-09-17 | 22.300 | 22.750 | 22.300 | 22.550 | 21.204 | 79,814 |
| 2024-09-16 | 22.400 | 22.400 | 22.150 | 22.250 | 20.922 | 55,375 |
| 2024-09-13 | 21.900 | 22.450 | 21.900 | 22.450 | 21.110 | 104,425 |
| 2024-09-12 | 22.050 | 22.250 | 21.900 | 21.900 | 20.592 | 73,269 |
| 2024-09-11 | 21.950 | 22.350 | 21.850 | 21.850 | 20.545 | 146,300 |
| 2024-09-10 | 22.250 | 22.400 | 21.600 | 21.800 | 20.498 | 131,326 |
| 2024-09-09 | 21.750 | 22.700 | 21.550 | 22.150 | 20.828 | 338,221 |
| 2024-09-06 | 24.950 | 24.950 | 21.100 | 21.700 | 20.404 | 726,688 |
| 2024-09-05 | 24.500 | 25.150 | 24.500 | 24.900 | 23.413 | 39,245 |
| 2024-09-04 | 24.250 | 24.950 | 24.200 | 24.600 | 23.131 | 53,278 |
| 2024-09-03 | 25.000 | 25.200 | 24.200 | 24.700 | 23.225 | 62,798 |
| 2024-09-02 | 25.400 | 25.500 | 24.900 | 25.100 | 23.601 | 99,093 |
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.