GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.504	26.504	26.000	26.350	24.250	3,146
2023-06-30	26.950	27.350	26.500	27.025	24.871	2,591
2023-06-29	26.203	26.203	25.550	25.625	23.583	1,330
2023-06-28	26.200	26.450	25.800	26.000	23.928	770
2023-06-27	26.100	26.100	25.700	25.925	23.859	474
2023-06-26	26.850	26.850	25.850	26.100	24.020	3,600
2023-06-23	27.200	27.200	26.700	26.700	24.572	2,814
2023-06-22	27.275	27.350	27.150	27.175	25.009	89
2023-06-21	27.175	27.525	27.100	27.525	25.332	2,482
2023-06-20	28.100	28.100	27.350	27.375	25.194	1,863
2023-06-19	28.149	28.750	28.149	28.450	26.183	1,633
2023-06-16	28.150	28.350	28.000	28.100	25.861	798
2023-06-15	27.875	28.500	27.750	28.250	25.999	981
2023-06-14	27.475	28.100	27.350	27.925	25.700	1,445
2023-06-13	28.000	28.150	27.500	27.525	25.332	7,333
2023-06-12	27.025	28.150	26.900	28.000	25.769	3,315
2023-06-09	27.425	27.425	26.800	27.425	25.240	1,939
2023-06-08	27.925	28.100	27.550	27.725	25.516	1,030
2023-06-07	28.350	28.450	27.725	27.725	25.516	7,175
2023-06-06	28.400	28.400	27.950	28.050	25.815	4,040
2023-06-05	28.750	29.000	28.300	28.300	26.045	2,214
2023-06-02	28.250	28.950	28.250	28.650	26.367	5,655
2023-06-01	27.725	27.900	27.650	27.675	25.470	2,197
2023-05-31	28.500	28.500	27.750	27.775	25.562	5,447
2023-05-30	29.325	29.400	29.050	29.325	26.988	1,124
2023-05-26	29.075	29.150	28.400	29.025	26.712	1,127
2023-05-25	29.050	29.050	28.850	28.850	26.551	2,193
2023-05-24	29.353	29.353	28.900	29.125	26.804	3,908
2023-05-23	29.475	29.750	29.375	29.375	27.034	956
2023-05-22	29.375	29.450	29.200	29.375	27.034	2,724
2023-05-19	29.375	29.450	29.200	29.325	26.988	1,833
2023-05-18	29.425	29.700	29.025	29.025	26.712	1,013
2023-05-17	28.750	29.150	28.700	28.850	26.551	8,358
2023-05-16	28.850	29.253	28.750	29.125	26.390	6,253
2023-05-15	29.775	29.846	28.900	29.275	26.526	18,592
2023-05-12	29.325	30.150	28.752	29.875	27.069	25,054
2023-05-11	29.625	29.950	28.700	29.025	26.299	48,200
2023-05-10	31.525	32.000	30.850	30.900	27.998	18,283
2023-05-09	31.250	31.650	31.250	31.575	28.610	4,458
2023-05-05	30.600	31.250	30.550	30.900	27.998	1,288
2023-05-04	31.350	31.350	30.800	30.950	28.044	3,614
2023-05-03	31.675	31.800	31.400	31.625	28.655	10,310
2023-05-02	32.100	32.600	31.200	31.425	28.474	8,118
2023-04-28	32.000	32.500	32.000	32.450	29.403	21,925
2023-04-27	31.450	32.003	31.450	31.475	28.519	7,606
2023-04-26	31.175	31.321	30.751	30.950	28.044	4,674
2023-04-25	31.850	31.850	30.950	31.275	28.338	1,433
2023-04-24	31.850	32.150	31.850	32.150	29.131	1,089
2023-04-21	31.825	31.850	30.800	31.775	28.791	3,766
2023-04-20	31.475	32.400	31.350	32.200	29.176	6,310
2023-04-19	31.625	31.625	31.000	31.625	28.655	3,272
2023-04-18	30.750	31.850	30.750	31.525	28.565	8,476
2023-04-17	30.900	30.900	30.200	30.250	27.409	2,179
2023-04-14	31.000	31.851	31.000	31.575	28.610	1,829
2023-04-13	30.150	31.200	30.150	30.900	27.998	7,187
2023-04-12	29.525	30.300	29.400	30.000	27.183	10,214
2023-04-11	28.650	29.600	28.250	29.325	26.571	14,835
2023-04-06	28.350	28.350	28.350	28.350	25.688	4,653
2023-04-05	26.150	26.350	25.750	26.050	23.604	8,612
2023-04-04	25.625	25.850	25.450	25.675	23.264	12,125

← NewerPage 15 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.