GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	23.675	23.800	23.025	23.025	21.190	1,303
2024-03-13	23.725	23.950	23.500	23.575	21.696	1,913
2024-03-12	22.850	24.000	22.850	23.825	21.926	1,327
2024-03-11	22.950	23.150	22.650	22.850	21.029	6,098
2024-03-08	22.350	22.800	21.850	22.650	20.845	2,191
2024-03-07	22.450	22.850	22.200	22.450	20.661	1,664
2024-03-06	22.250	22.600	22.150	22.450	20.661	1,294
2024-03-05	22.400	22.550	22.200	22.350	20.569	629
2024-03-04	22.550	22.550	22.500	22.550	20.753	42
2024-03-01	22.700	22.800	22.450	22.450	20.661	514
2024-02-29	22.600	22.802	22.600	22.600	20.799	530
2024-02-28	22.800	22.850	22.550	22.550	20.753	975
2024-02-27	22.750	22.950	22.250	22.800	20.983	776
2024-02-26	23.000	23.000	22.750	22.950	21.121	1,019
2024-02-23	23.275	23.300	23.100	23.125	21.282	33
2024-02-22	23.450	23.450	23.300	23.425	21.558	41
2024-02-21	23.825	23.850	23.550	23.775	21.880	368
2024-02-20	23.925	24.200	23.800	24.050	22.133	165
2024-02-19	23.875	24.150	23.700	24.150	22.226	95
2024-02-16	24.000	24.100	23.800	24.000	22.087	1,772
2024-02-15	24.050	24.100	23.300	23.875	21.972	815
2024-02-14	24.000	24.200	24.000	24.150	22.226	1,504
2024-02-13	24.000	24.000	23.350	23.575	21.696	281
2024-02-12	23.849	24.050	23.849	23.925	22.018	234
2024-02-09	23.550	23.550	23.350	23.475	21.604	216
2024-02-08	23.525	23.800	23.500	23.575	21.696	2,785
2024-02-07	24.300	24.850	23.350	23.475	21.604	6,460
2024-02-06	22.900	24.450	22.650	24.400	22.456	64,286
2024-02-05	22.984	22.984	22.800	22.950	21.121	4,267
2024-02-02	22.850	23.050	22.750	22.950	21.121	294
2024-02-01	23.175	23.350	22.400	22.750	20.937	1,821
2024-01-31	22.650	22.650	22.400	22.650	20.845	20,231
2024-01-30	22.800	22.850	22.650	22.800	20.983	545
2024-01-29	22.900	22.950	22.650	22.750	20.937	298
2024-01-26	22.950	23.175	22.750	23.175	21.328	871
2024-01-25	23.300	23.300	22.900	22.900	21.075	466
2024-01-24	23.200	23.450	23.200	23.425	21.558	66
2024-01-23	23.075	23.250	22.950	23.175	21.328	501
2024-01-22	23.025	23.500	23.025	23.025	21.190	175
2024-01-19	23.075	23.250	22.500	22.850	21.029	2,241
2024-01-18	23.175	23.600	23.050	23.425	21.558	531
2024-01-17	23.250	23.250	22.750	23.075	21.236	1,579
2024-01-16	23.325	23.450	23.075	23.075	21.236	925
2024-01-15	24.200	24.250	23.400	23.625	21.742	4,444
2024-01-12	24.200	24.650	24.200	24.250	22.318	312
2024-01-11	24.400	24.450	23.900	24.000	22.087	638
2024-01-10	24.500	24.700	24.150	24.300	22.364	1,231
2024-01-09	24.346	24.800	24.346	24.550	22.594	2,860
2024-01-08	24.350	24.350	23.850	24.300	22.364	3,515
2024-01-05	24.800	24.800	24.250	24.400	22.456	2,333
2024-01-04	24.550	25.000	24.550	24.750	22.778	2,749
2024-01-03	25.075	25.350	24.400	24.850	22.870	10,156
2024-01-02	25.225	25.350	24.700	25.125	23.123	1,084
2023-12-29	25.125	25.150	24.900	25.075	23.077	539
2023-12-28	25.075	25.200	24.900	25.125	23.123	335
2023-12-27	24.850	25.450	24.750	25.125	23.123	2,312
2023-12-22	25.125	25.350	24.500	24.900	22.916	3,469
2023-12-21	24.600	25.199	24.300	25.025	23.031	4,408
2023-12-20	24.750	24.953	24.350	24.550	22.594	674
2023-12-19	24.500	24.750	24.500	24.500	22.548	2,390

← NewerPage 12 of 22 · 1,262 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.