GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	24.850	25.000	24.850	24.950	23.462	120
2024-09-04	24.300	24.900	24.150	24.850	23.368	161
2024-09-03	24.850	24.850	24.300	24.500	23.039	70
2024-09-02	25.100	25.100	24.950	25.025	23.532	1,762
2024-08-30	25.850	25.850	25.350	25.775	24.238	2,841
2024-08-29	26.000	26.000	25.700	25.775	24.238	447
2024-08-28	26.400	26.400	26.200	26.250	24.684	257
2024-08-27	26.400	26.500	26.350	26.450	24.872	313
2024-08-23	26.550	26.800	26.450	26.450	24.872	1,318
2024-08-22	26.400	26.624	26.350	26.400	24.825	212
2024-08-21	26.100	26.500	26.050	26.450	24.872	259
2024-08-20	26.250	26.250	26.100	26.250	24.684	730
2024-08-19	26.250	26.600	26.150	26.300	24.731	254
2024-08-16	26.350	26.750	26.150	26.300	24.731	3,293
2024-08-15	26.200	26.650	26.200	26.300	24.731	1,244
2024-08-14	26.000	26.100	26.000	26.050	24.496	1,241
2024-08-13	25.300	25.700	25.300	25.675	24.144	533
2024-08-12	25.575	26.000	25.575	25.575	24.050	1,229
2024-08-09	26.200	26.850	26.000	26.100	24.543	2,261
2024-08-08	26.850	26.850	25.000	26.300	24.731	4,677
2024-08-07	26.950	27.650	26.750	27.275	25.648	2,200
2024-08-06	26.400	26.950	26.150	26.550	24.966	197
2024-08-05	25.275	26.350	24.700	26.050	24.496	1,333
2024-08-02	27.125	27.800	27.050	27.175	25.554	1,360
2024-08-01	28.250	28.600	27.950	28.150	26.471	537
2024-07-31	28.400	28.600	28.350	28.500	26.800	506
2024-07-30	28.050	28.900	27.400	28.600	26.894	2,264
2024-07-29	27.925	28.350	27.900	27.925	26.259	144
2024-07-26	27.500	28.300	27.500	28.150	26.471	1,217
2024-07-25	27.425	27.900	26.900	27.775	26.118	739
2024-07-24	27.125	27.950	27.000	27.775	26.118	1,746
2024-07-23	28.000	28.400	27.650	27.675	26.024	168
2024-07-22	28.250	28.500	28.000	28.250	26.565	90
2024-07-19	28.050	28.300	27.800	28.100	26.424	1,771
2024-07-18	27.725	28.350	27.650	28.050	26.377	2,916
2024-07-17	27.500	27.950	27.500	27.825	26.165	538
2024-07-16	26.800	27.775	26.800	27.775	26.118	2,002
2024-07-15	26.800	27.100	26.400	27.025	25.413	2,403
2024-07-12	26.550	27.000	26.300	26.900	25.296	14,287
2024-07-11	25.575	26.700	25.400	26.400	24.825	16,005
2024-07-10	25.125	25.500	24.800	25.375	23.862	5,400
2024-07-09	24.650	25.600	24.650	24.950	23.462	3,440
2024-07-08	25.575	25.700	24.550	25.025	23.532	7,783
2024-07-05	25.175	25.700	24.550	25.425	23.909	4,730
2024-07-04	24.450	24.850	24.300	24.750	23.274	1,403
2024-07-03	22.250	24.650	22.200	24.650	23.180	6,551
2024-07-02	20.850	21.000	20.800	20.950	19.700	701
2024-07-01	20.750	21.000	20.700	20.950	19.700	5,768
2024-06-28	20.750	21.050	20.500	20.650	19.418	222
2024-06-27	20.600	20.950	20.600	20.950	19.700	328
2024-06-26	20.900	21.000	20.650	20.650	19.418	1,084
2024-06-25	20.950	21.000	20.800	20.900	19.653	79
2024-06-24	20.900	21.000	20.900	20.950	19.700	2,127
2024-06-21	20.950	21.000	20.850	20.950	19.700	861
2024-06-20	20.950	21.050	20.950	20.950	19.700	405
2024-06-19	20.750	20.950	20.750	20.900	19.653	186
2024-06-18	20.550	20.900	20.550	20.700	19.465	251
2024-06-17	20.255	20.500	20.050	20.400	19.183	1,770
2024-06-14	20.300	20.300	20.100	20.245	19.038	438
2024-06-13	20.700	20.700	20.300	20.300	19.089	23

← NewerPage 10 of 22 · 1,269 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	0.2300 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.