GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	23.360	24.140	23.360	24.020	21.764	3,040
2023-01-06	22.620	23.220	22.520	23.220	21.039	1,137
2023-01-05	21.740	22.760	21.740	22.760	20.623	6,419
2023-01-04	22.890	22.940	20.000	21.570	19.544	5,935
2023-01-03	20.980	21.460	20.980	21.430	19.418	2,664
2022-12-30	19.415	19.680	19.338	19.655	17.809	549
2022-12-29	19.045	19.420	18.760	19.200	17.397	1,437
2022-12-28	19.497	19.497	18.920	19.065	17.275	919
2022-12-23	19.055	19.060	18.840	18.930	17.152	2,044
2022-12-22	19.370	19.390	18.990	19.015	17.229	587
2022-12-21	19.160	19.320	19.160	19.280	17.469	2,010
2022-12-20	19.190	19.190	18.680	18.810	17.044	1,082
2022-12-19	19.130	19.390	19.130	19.310	17.497	607
2022-12-16	19.405	19.590	19.150	19.200	17.397	10,627
2022-12-15	20.340	20.480	19.270	19.270	17.460	5,058
2022-12-14	20.450	20.450	20.071	20.450	18.530	2,736
2022-12-13	20.000	20.640	20.000	20.435	18.516	306
2022-12-12	20.240	20.240	20.000	20.080	18.194	296
2022-12-09	20.215	20.820	20.100	20.455	18.534	3,559
2022-12-08	20.060	20.140	19.890	20.060	18.176	754
2022-12-07	20.215	20.420	19.900	20.360	18.448	1,535
2022-12-06	20.800	20.900	20.200	20.340	18.430	7,462
2022-12-05	21.310	21.480	20.820	20.840	18.883	6,473
2022-12-02	21.280	21.660	21.280	21.600	19.572	2,767
2022-12-01	21.270	21.340	20.700	20.960	18.992	2,060
2022-11-30	21.180	21.200	20.631	20.800	18.847	4,722
2022-11-29	21.140	21.500	20.840	21.310	19.309	1,538
2022-11-28	20.940	21.210	20.760	21.210	19.218	469
2022-11-25	21.450	21.540	20.900	20.980	19.010	8,915
2022-11-24	21.390	21.800	21.300	21.350	19.345	1,283
2022-11-23	21.180	21.400	21.120	21.160	19.173	6,683
2022-11-22	21.180	21.460	20.700	21.330	19.327	574
2022-11-21	21.480	21.480	21.120	21.230	19.236	2,516
2022-11-18	21.160	21.720	21.160	21.470	19.454	586
2022-11-17	21.600	21.640	20.920	21.230	19.236	21
2022-11-16	21.210	21.640	20.940	21.570	19.544	1,431
2022-11-15	21.320	21.320	20.720	21.160	19.173	3,248
2022-11-14	21.760	21.760	21.240	21.290	19.291	1,302
2022-11-11	22.150	22.340	21.720	21.780	19.735	833
2022-11-10	22.240	22.240	21.780	21.800	19.753	5,227
2022-11-09	22.030	22.360	22.000	22.190	20.106	1,084
2022-11-08	21.510	22.040	21.360	21.900	19.843	3,519
2022-11-07	21.480	21.880	21.480	21.660	19.626	5,204
2022-11-04	21.120	21.500	21.120	21.270	19.273	5,601
2022-11-03	20.690	20.980	20.400	20.840	18.883	2,517
2022-11-02	21.040	21.220	20.780	20.800	18.847	149
2022-11-01	20.900	21.600	20.820	20.820	18.865	2,608
2022-10-31	21.060	21.060	20.658	20.730	18.783	2,223
2022-10-28	20.960	21.320	20.960	21.080	19.100	803
2022-10-27	20.550	21.120	20.280	21.040	19.064	1,088
2022-10-26	19.960	20.600	19.960	20.430	18.511	710
2022-10-25	19.905	20.080	19.710	20.020	18.140	4,701
2022-10-24	19.845	20.060	19.637	19.805	17.945	3,416
2022-10-21	19.970	19.970	19.680	19.735	17.882	360
2022-10-20	19.905	20.185	19.810	20.185	18.289	1,326
2022-10-19	20.200	20.200	19.990	20.020	18.140	420
2022-10-18	20.380	20.780	20.220	20.550	18.620	4,407
2022-10-17	20.660	20.660	20.040	20.275	18.371	2,732
2022-10-14	20.495	21.240	19.930	19.965	18.090	730
2022-10-13	19.985	20.720	19.770	20.630	18.693	387

← NewerPage 17 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.