GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	20.045	20.080	19.640	19.870	18.004	2,516
2022-10-11	19.965	20.360	19.870	19.870	18.004	1,978
2022-10-10	20.160	20.600	20.160	20.160	18.267	498
2022-10-07	20.140	20.720	19.882	20.120	18.231	4,453
2022-10-06	20.690	20.940	20.080	20.145	18.253	5,474
2022-10-05	21.270	21.360	20.500	20.690	18.747	3,833
2022-10-04	19.985	21.380	19.630	21.160	19.173	4,904
2022-10-03	18.715	19.160	18.000	19.005	17.220	1,579
2022-09-30	18.570	18.790	18.570	18.685	16.930	3,653
2022-09-29	18.580	18.580	18.030	18.245	16.532	1,035
2022-09-28	19.440	19.440	18.470	18.500	16.763	7,857
2022-09-27	19.940	19.940	19.060	19.730	17.877	17,247
2022-09-26	20.570	20.873	19.860	20.020	18.140	7,535
2022-09-23	21.520	21.520	20.620	20.750	18.801	8,916
2022-09-22	21.180	21.620	21.060	21.410	19.399	8,121
2022-09-21	21.580	21.580	21.380	21.530	19.508	421
2022-09-20	22.220	22.220	21.580	21.820	19.771	2,558
2022-09-16	23.560	23.620	23.060	23.320	21.130	1,290
2022-09-15	24.300	24.600	23.240	23.730	21.502	3,006
2022-09-14	24.450	24.820	24.140	24.470	22.172	1,442
2022-09-13	24.670	25.000	24.340	24.410	22.118	6,610
2022-09-12	24.200	24.860	24.200	24.770	22.444	288
2022-09-09	23.870	24.180	23.870	23.870	21.628	176
2022-09-08	23.890	24.142	23.680	23.890	21.647	1,479
2022-09-07	24.100	24.280	23.880	24.020	21.764	1,688
2022-09-06	24.100	24.540	24.040	24.360	22.072	1,908
2022-09-05	23.910	24.140	23.640	24.140	21.873	826
2022-09-02	24.020	24.560	24.020	24.410	22.118	1,208
2022-09-01	23.640	23.640	23.340	23.520	21.311	1,549
2022-08-31	24.100	24.480	23.980	24.120	21.855	1,232
2022-08-30	23.962	24.300	23.962	24.200	21.927	461
2022-08-26	24.260	24.380	23.580	23.580	21.366	1,491
2022-08-25	24.180	24.520	24.180	24.180	21.909	259
2022-08-24	24.360	24.540	23.740	24.100	21.837	1,845
2022-08-23	23.836	24.900	23.836	24.300	22.018	5,647
2022-08-22	23.360	24.100	23.360	24.100	21.837	839
2022-08-19	24.240	24.340	23.280	23.460	21.257	203
2022-08-18	24.160	24.410	24.160	24.410	22.118	25
2022-08-17	24.630	24.680	23.930	23.930	21.683	652
2022-08-16	24.600	24.600	24.100	24.360	22.072	1,363
2022-08-15	24.820	24.820	24.220	24.220	21.946	8,122
2022-08-12	25.080	25.080	24.400	24.430	22.136	2,914
2022-08-11	25.960	26.020	25.500	25.840	23.413	910
2022-08-10	25.346	25.760	25.346	25.640	23.232	1,429
2022-08-09	25.640	25.780	25.210	25.210	22.843	474
2022-08-08	26.480	26.480	25.600	25.800	23.377	508
2022-08-05	26.830	27.180	26.500	26.580	24.084	2,363
2022-08-04	26.660	26.920	26.660	26.850	24.329	1,974
2022-08-03	25.915	26.359	25.915	26.250	23.785	1,617
2022-08-02	25.820	25.820	25.560	25.820	23.395	2,355
2022-08-01	25.780	26.120	25.780	26.110	23.658	1,169
2022-07-29	25.410	25.960	25.400	25.700	23.287	925
2022-07-28	24.780	25.440	24.780	25.140	22.779	340
2022-07-27	24.440	24.940	24.440	24.470	22.172	188
2022-07-26	24.720	24.720	24.470	24.470	22.172	246
2022-07-25	24.450	25.040	24.080	24.770	22.444	645
2022-07-22	24.720	24.720	24.300	24.340	22.054	1,401
2022-07-21	25.020	25.240	24.940	25.100	22.743	87
2022-07-20	24.956	25.520	24.956	25.210	22.843	723
2022-07-19	24.617	24.617	24.461	24.530	22.226	2,738

← NewerPage 18 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.