GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.100	22.250	21.549	21.725	19.994	8,586
2023-09-22	22.150	22.450	22.100	22.450	20.661	9,031
2023-09-21	22.800	23.000	22.200	22.350	20.569	20,876
2023-09-20	22.991	23.150	22.991	23.125	21.282	656
2023-09-19	22.750	22.950	22.600	22.750	20.937	2,988
2023-09-18	22.500	22.750	22.250	22.600	20.799	3,495
2023-09-15	23.275	23.354	22.550	22.750	20.937	4,468
2023-09-14	23.075	23.325	22.900	23.325	21.466	3,100
2023-09-13	23.300	23.300	22.950	23.025	21.190	616
2023-09-12	23.525	23.800	23.300	23.375	21.512	2,826
2023-09-11	23.400	24.000	23.400	23.675	21.788	1,614
2023-09-08	23.175	23.500	23.050	23.225	21.374	440
2023-09-07	23.175	23.400	23.050	23.125	21.282	50
2023-09-06	23.325	23.550	23.125	23.125	21.282	2,382
2023-09-05	23.475	23.750	23.275	23.275	21.420	543
2023-09-04	23.575	23.850	23.450	23.725	21.834	2,054
2023-09-01	23.500	23.500	23.150	23.275	21.420	2,398
2023-08-31	23.575	23.575	23.575	23.575	21.696	3,269
2023-08-30	23.625	23.950	23.552	23.725	21.834	2,931
2023-08-29	23.550	23.750	23.550	23.625	21.742	490
2023-08-25	23.175	23.450	23.100	23.275	21.420	788
2023-08-24	23.775	23.900	23.325	23.325	21.466	740
2023-08-23	23.725	23.950	23.375	23.375	21.512	568
2023-08-22	23.447	23.700	23.447	23.525	21.650	1,413
2023-08-21	23.475	23.502	23.150	23.275	21.420	1,749
2023-08-18	23.750	23.750	23.300	23.475	21.604	3,783
2023-08-17	24.000	24.150	23.850	24.000	22.087	555
2023-08-16	24.050	24.450	24.050	24.050	22.133	576
2023-08-15	24.050	24.050	23.828	24.050	22.133	3,146
2023-08-14	24.300	24.450	24.000	24.050	22.133	497
2023-08-11	24.000	24.850	24.000	24.550	22.594	1,104
2023-08-10	24.200	24.200	24.200	24.200	22.272	4,184
2023-08-09	26.100	26.500	26.100	26.100	24.020	1,300
2023-08-08	26.050	26.150	25.899	26.000	23.928	1,092
2023-08-07	26.050	26.450	26.050	26.350	24.250	1,860
2023-08-04	25.053	26.000	25.053	25.925	23.859	1,337
2023-08-03	24.400	25.100	24.000	24.950	22.962	3,486
2023-08-02	24.500	24.700	24.400	24.600	22.640	1,629
2023-08-01	25.100	25.100	24.750	25.025	23.031	3,295
2023-07-31	25.625	25.650	25.250	25.375	23.353	1,015
2023-07-28	25.525	25.550	25.118	25.375	23.353	1,965
2023-07-27	25.550	25.800	25.550	25.725	23.675	1,564
2023-07-26	25.675	25.800	24.950	25.175	23.169	221
2023-07-25	26.000	26.000	25.400	25.575	23.537	1,215
2023-07-24	25.896	26.100	25.896	26.100	24.020	1,404
2023-07-21	26.000	26.300	25.700	25.825	23.767	1,095
2023-07-20	26.000	26.550	25.900	26.100	24.020	1,912
2023-07-19	26.000	26.200	25.950	26.000	23.928	2,534
2023-07-18	26.000	26.000	25.850	26.000	23.928	2,561
2023-07-17	26.450	26.550	26.100	26.300	24.204	590
2023-07-14	26.850	27.050	26.550	26.850	24.710	332
2023-07-13	27.175	27.501	26.800	26.900	24.756	1,393
2023-07-12	27.125	27.500	26.900	27.025	24.871	2,733
2023-07-11	27.475	27.539	26.925	27.125	24.963	18,441
2023-07-10	28.350	28.500	27.300	27.375	25.194	21,203
2023-07-07	28.550	28.950	28.550	28.750	26.459	504
2023-07-06	28.462	28.462	27.850	28.350	26.091	4,967
2023-07-05	27.675	28.800	27.600	28.400	26.137	6,455
2023-07-04	26.350	26.926	26.200	26.900	24.756	5,024
2023-07-03	26.504	26.504	26.000	26.350	24.250	3,146

← NewerPage 14 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.