GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.700	20.700	20.300	20.300	19.089	23
2024-06-12	20.950	21.000	20.900	20.900	19.653	278
2024-06-11	20.850	21.000	20.600	20.750	19.512	791
2024-06-10	20.750	20.900	20.750	20.800	19.559	1,554
2024-06-07	20.950	21.050	20.800	20.900	19.653	1,873
2024-06-06	21.075	21.200	20.900	20.950	19.700	91
2024-06-05	20.950	21.100	20.950	20.950	19.700	243
2024-06-04	21.025	21.050	20.800	21.025	19.771	394
2024-06-03	21.450	21.450	20.950	21.025	19.771	435
2024-05-31	21.475	21.475	21.050	21.475	20.194	323
2024-05-30	21.175	21.550	21.000	21.325	20.053	192
2024-05-29	21.275	21.350	20.950	21.125	19.865	5,731
2024-05-28	21.225	21.400	21.200	21.225	19.959	66
2024-05-24	21.025	21.300	20.700	21.025	19.771	193
2024-05-23	21.575	21.700	21.150	21.175	19.912	80
2024-05-22	21.925	22.000	21.550	21.675	20.382	1,078
2024-05-21	22.150	22.150	21.700	22.000	20.688	1,750
2024-05-20	22.050	22.050	21.950	22.050	20.735	744
2024-05-17	22.050	22.050	21.950	22.000	20.688	21,019
2024-05-16	22.250	22.250	21.800	22.000	20.688	90,213
2024-05-15	22.400	22.900	22.400	22.450	21.111	1,478
2024-05-14	22.300	22.450	22.300	22.300	20.970	958
2024-05-13	22.250	22.350	22.250	22.300	20.970	52
2024-05-10	22.200	22.250	22.200	22.250	20.923	130
2024-05-09	22.000	22.300	21.950	22.050	20.735	275
2024-05-08	22.300	22.450	22.000	22.100	20.782	95
2024-05-07	22.000	22.350	22.000	22.300	20.970	780
2024-05-03	21.675	21.750	21.500	21.625	20.335	587
2024-05-02	21.625	21.900	21.400	21.475	20.194	573
2024-05-01	22.050	22.050	22.050	22.050	20.293	0
2024-04-30	22.100	22.300	21.900	22.050	20.293	553
2024-04-29	22.000	22.100	21.350	22.000	20.247	125
2024-04-26	21.800	22.050	21.800	22.050	20.293	2,631
2024-04-25	22.100	22.100	21.675	21.675	19.948	940
2024-04-24	22.450	22.450	22.150	22.150	20.385	14,359
2024-04-23	22.350	22.500	22.350	22.350	20.569	308
2024-04-22	22.400	22.700	22.250	22.300	20.523	3,177
2024-04-19	22.200	22.386	22.200	22.250	20.477	6,226
2024-04-18	22.350	22.500	22.350	22.450	20.661	1,177
2024-04-17	22.400	22.700	22.400	22.650	20.845	986
2024-04-16	22.150	22.500	22.150	22.400	20.615	1,108
2024-04-15	22.650	22.900	22.550	22.650	20.845	1,597
2024-04-12	22.900	23.150	22.550	22.700	20.891	1,018
2024-04-11	23.200	23.200	22.750	22.800	20.983	9,626
2024-04-10	23.275	23.400	23.050	23.125	21.282	3,196
2024-04-09	23.075	23.400	22.950	23.325	21.466	1,942
2024-04-08	22.950	23.350	22.900	23.175	21.328	2,323
2024-04-05	23.225	23.350	22.900	22.950	21.121	932
2024-04-04	23.425	23.850	23.400	23.625	21.742	2,383
2024-04-03	23.350	23.350	22.950	23.075	21.236	376
2024-04-02	24.250	24.250	23.500	23.675	21.788	968
2024-03-28	24.750	24.900	24.050	24.400	22.456	1,407
2024-03-27	24.300	24.800	24.300	24.800	22.824	886
2024-03-26	23.525	24.200	23.450	24.150	22.226	23
2024-03-25	23.400	23.900	23.400	23.725	21.834	159
2024-03-22	23.000	23.350	23.000	23.225	21.374	349
2024-03-21	22.400	22.800	22.300	22.600	20.799	299
2024-03-20	22.900	22.900	22.300	22.300	20.523	603
2024-03-19	23.050	23.050	22.700	22.800	20.983	599
2024-03-18	23.525	24.400	22.950	22.950	21.121	601

← NewerPage 11 of 22 · 1,270 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.