GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.625	25.800	25.400	25.525	23.128	5,323
2023-03-31	25.290	25.559	24.920	25.230	22.861	6,218
2023-03-30	24.750	25.200	24.640	25.020	22.670	20,605
2023-03-29	23.640	24.200	23.640	24.200	21.927	532
2023-03-28	23.320	23.860	23.320	23.650	21.429	8,760
2023-03-27	22.850	23.180	22.640	23.010	20.849	5,266
2023-03-24	22.840	22.840	22.160	22.700	20.568	2,436
2023-03-23	23.560	23.620	23.360	23.610	21.393	19,999
2023-03-22	24.041	24.041	23.440	23.770	21.538	4,321
2023-03-21	23.870	24.820	23.680	24.470	22.172	12,841
2023-03-20	23.070	23.860	22.880	23.670	21.447	3,740
2023-03-17	23.890	24.360	23.500	23.710	21.483	16,840
2023-03-16	24.020	24.020	23.380	23.690	21.465	3,057
2023-03-15	24.590	24.660	23.620	23.790	21.556	11,504
2023-03-14	24.340	25.100	23.920	25.060	22.707	3,007
2023-03-13	25.620	25.740	24.200	24.220	21.946	4,422
2023-03-10	25.700	26.120	25.620	25.860	23.432	4,203
2023-03-09	26.090	26.500	25.780	26.330	23.857	4,869
2023-03-08	26.130	26.290	26.060	26.290	23.821	3,001
2023-03-07	26.440	27.000	26.040	26.070	23.622	11,409
2023-03-06	26.870	26.951	25.960	26.680	24.175	15,875
2023-03-03	27.870	28.020	26.840	27.070	24.528	14,183
2023-03-02	29.980	30.260	29.600	29.600	26.820	11,945
2023-03-01	29.510	30.540	29.440	30.150	27.319	5,066
2023-02-28	29.680	29.680	29.280	29.640	26.857	4,640
2023-02-27	29.780	30.120	29.780	29.860	27.056	2,811
2023-02-24	29.480	29.640	29.480	29.570	26.793	7,359
2023-02-23	29.600	29.720	29.460	29.640	26.857	1,858
2023-02-22	29.900	29.900	29.300	29.470	26.703	18,286
2023-02-21	29.840	30.420	29.820	30.210	27.373	2,106
2023-02-20	29.510	29.960	29.420	29.720	26.929	2,312
2023-02-17	29.060	29.640	29.060	29.310	26.558	8,702
2023-02-16	28.630	29.400	28.300	29.270	26.521	2,373
2023-02-15	28.100	28.340	27.280	28.140	25.497	5,166
2023-02-14	28.280	28.580	28.000	28.380	25.715	9,709
2023-02-13	28.180	28.260	27.920	28.000	25.371	3,953
2023-02-10	28.320	28.320	27.700	28.020	25.389	4,192
2023-02-09	28.650	29.000	28.500	28.800	26.095	1,622
2023-02-08	28.140	28.700	28.140	28.450	25.778	949
2023-02-07	27.580	28.100	27.440	27.440	24.863	1,549
2023-02-06	27.770	28.160	27.500	27.610	25.017	2,204
2023-02-03	27.240	27.960	27.240	27.810	25.198	2,308
2023-02-02	27.540	27.880	27.540	27.770	25.162	1,828
2023-02-01	26.660	27.560	26.540	27.320	24.754	3,123
2023-01-31	26.600	26.700	26.300	26.660	24.156	1,967
2023-01-30	26.520	26.660	26.080	26.500	24.011	6,869
2023-01-27	26.350	26.700	26.200	26.400	23.921	2,155
2023-01-26	25.720	26.360	25.720	26.230	23.767	5,671
2023-01-25	25.400	26.180	25.400	25.550	23.151	13,728
2023-01-24	25.210	25.680	25.040	25.680	23.268	6,919
2023-01-23	24.860	25.160	24.640	25.160	22.797	1,394
2023-01-20	24.470	24.840	24.220	24.800	22.471	783
2023-01-19	24.100	24.580	23.960	24.530	22.226	3,152
2023-01-18	24.360	24.840	24.360	24.770	22.444	8,279
2023-01-17	24.320	24.480	24.220	24.360	22.072	5,500
2023-01-16	24.080	24.480	23.800	24.340	22.054	10,335
2023-01-13	24.140	24.420	23.910	23.910	21.665	20,533
2023-01-12	24.140	24.430	24.140	24.430	22.136	3,630
2023-01-11	23.360	24.440	23.360	24.260	21.982	4,772
2023-01-10	23.380	23.580	23.020	23.240	21.058	7,544

← NewerPage 16 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.