GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	24.140	24.660	24.140	24.510	22.208	3,087
2022-07-15	24.020	24.340	23.942	24.340	22.054	891
2022-07-14	24.220	24.220	23.800	24.000	21.746	53
2022-07-13	24.880	24.880	23.880	24.510	22.208	1,528
2022-07-12	24.280	25.380	24.280	25.250	22.879	760
2022-07-11	24.080	25.100	24.020	24.900	22.562	4,126
2022-07-08	24.080	24.360	23.740	24.360	22.072	4,526
2022-07-07	23.360	24.120	23.360	23.910	21.665	2,041
2022-07-06	22.680	23.440	22.680	23.440	21.239	17
2022-07-05	24.076	24.076	22.190	22.190	20.106	6,930
2022-07-04	24.360	24.840	23.780	24.000	21.746	1,097
2022-07-01	23.320	24.580	23.120	24.320	22.036	3,478
2022-06-30	23.420	23.620	23.060	23.200	21.021	1,371
2022-06-29	23.880	23.880	23.460	23.540	21.329	1,719
2022-06-28	24.360	24.860	24.160	24.180	21.909	2,751
2022-06-27	24.320	25.100	24.180	24.220	21.946	888
2022-06-24	24.280	24.576	23.800	24.200	21.927	972
2022-06-23	25.700	25.700	24.100	24.260	21.982	1,613
2022-06-22	24.470	26.420	23.920	25.940	23.504	16,033
2022-06-21	24.700	25.060	24.700	24.920	22.580	694
2022-06-20	23.660	24.520	23.660	24.450	22.154	2,688
2022-06-17	23.060	24.000	23.060	23.710	21.483	1,148
2022-06-16	23.260	23.740	22.760	22.760	20.623	2,278
2022-06-15	23.880	23.880	23.000	23.110	20.940	2,931
2022-06-14	24.160	24.360	23.880	24.160	21.891	784
2022-06-13	24.880	24.960	24.140	24.220	21.946	161
2022-06-10	25.560	25.560	25.000	25.060	22.707	328
2022-06-09	26.500	26.500	25.820	26.030	23.586	725
2022-06-08	27.400	27.400	26.700	26.830	24.310	2,337
2022-06-07	26.870	27.360	26.660	27.170	24.619	1,944
2022-06-06	26.800	27.340	26.800	27.220	24.664	264
2022-06-01	26.860	26.860	26.250	26.250	23.785	386
2022-05-31	27.140	27.140	26.718	27.010	24.474	1,509
2022-05-30	27.130	27.540	26.990	26.990	24.455	1,731
2022-05-27	25.860	26.980	25.860	26.700	24.193	3,631
2022-05-26	26.130	26.220	25.620	25.780	23.359	4,205
2022-05-25	26.960	26.960	26.300	26.480	23.531	585
2022-05-24	27.200	27.682	26.420	27.400	24.349	51,099
2022-05-23	26.740	27.270	26.720	26.970	23.967	2,160
2022-05-20	25.960	26.680	25.960	26.440	23.496	874
2022-05-19	25.800	25.800	25.380	25.640	22.785	887
2022-05-18	26.500	26.500	25.900	26.250	23.327	1,683
2022-05-17	26.080	26.660	26.080	26.400	23.460	2,950
2022-05-16	25.230	26.200	25.040	25.600	22.749	630
2022-05-13	24.460	25.720	24.460	24.860	22.092	1,330
2022-05-12	24.380	24.540	23.360	24.100	21.416	13,674
2022-05-11	24.920	24.940	24.140	24.900	22.127	1,688
2022-05-10	23.850	25.500	23.840	25.350	22.527	10,932
2022-05-09	25.480	25.480	23.500	23.850	21.194	5,142
2022-05-06	25.370	25.560	25.080	25.290	22.474	9,017
2022-05-05	25.680	25.780	25.355	25.370	22.545	5,583
2022-05-04	25.330	25.580	25.225	25.310	22.492	2,895
2022-05-03	26.010	26.180	25.330	25.330	22.509	4,269
2022-04-29	24.940	25.240	24.940	25.080	22.287	1,453
2022-04-28	25.180	25.480	24.490	24.490	21.763	5,386
2022-04-27	24.880	25.180	24.773	25.000	22.216	2,808
2022-04-26	25.290	25.360	24.860	25.000	22.216	851
2022-04-25	25.900	25.900	25.209	25.390	22.563	806
2022-04-22	26.030	26.240	25.901	26.190	23.274	1,270
2022-04-21	25.700	25.980	25.700	25.840	22.962	894

← NewerPage 19 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.