GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.280	12.280	12.000	12.040	12.040	15,223
2026-07-29	12.080	12.280	12.080	12.240	12.240	13,873
2026-07-28	11.800	12.170	11.800	12.020	12.020	2,365
2026-07-27	11.710	11.860	11.700	11.706	11.706	3,614
2026-07-24	11.540	11.720	11.540	11.630	11.630	1,005
2026-07-23	11.560	11.910	11.560	11.560	11.560	9,806
2026-07-22	11.880	12.020	11.880	11.950	11.950	3,359
2026-07-21	12.080	12.080	11.940	11.989	11.989	5,441
2026-07-20	12.020	12.340	12.020	12.020	12.020	1,154
2026-07-17	12.100	12.100	11.940	12.060	12.060	8,589
2026-07-16	11.910	12.180	11.910	12.100	12.100	10,529
2026-07-15	11.870	12.080	11.870	12.000	12.000	4,843
2026-07-14	12.040	12.040	11.840	11.920	11.920	16,384
2026-07-13	11.800	12.046	11.800	12.046	12.046	11,645
2026-07-10	11.680	11.820	11.680	11.730	11.730	4,549
2026-07-09	11.620	11.900	11.620	11.690	11.690	23,013
2026-07-08	11.610	11.820	11.610	11.630	11.630	5,192
2026-07-07	12.220	12.220	11.940	11.957	11.957	713
2026-07-06	11.980	12.180	11.980	11.985	11.985	12,001
2026-07-03	11.740	12.080	11.740	12.040	12.040	4,652
2026-07-02	11.940	11.940	11.640	11.690	11.690	16,067
2026-07-01	11.830	12.220	11.490	11.810	11.810	26,182
2026-06-30	11.920	12.060	11.920	12.020	12.020	3,111
2026-06-29	11.640	11.880	11.640	11.760	11.760	18,021
2026-06-26	12.050	12.050	11.680	11.890	11.890	16,950
2026-06-25	11.970	12.180	11.740	12.140	12.140	8,334
2026-06-24	12.200	12.200	11.720	11.970	11.970	30,457
2026-06-23	12.140	12.360	12.140	12.140	12.140	6,615
2026-06-22	12.300	12.580	12.300	12.360	12.360	5,186
2026-06-19	12.440	12.680	12.440	12.570	12.570	90
2026-06-18	12.280	12.440	12.280	12.430	12.430	17,187
2026-06-17	12.840	12.960	12.460	12.510	12.510	10,305
2026-06-16	12.900	12.920	12.900	12.900	12.900	18
2026-06-15	12.760	12.920	12.760	12.920	12.920	6,677
2026-06-12	12.300	12.560	12.300	12.470	12.470	24,719
2026-06-11	12.040	12.240	12.040	12.160	12.160	6,966
2026-06-10	11.980	12.220	11.980	12.100	12.100	16,732
2026-06-09	12.200	12.440	12.200	12.327	12.327	9,276
2026-06-08	12.260	12.440	12.260	12.360	12.360	8,198
2026-06-05	12.570	12.700	12.400	12.430	12.430	5,206
2026-06-04	12.440	12.660	12.440	12.550	12.550	26,346
2026-06-03	12.360	12.520	12.360	12.360	12.360	11,394
2026-06-02	12.580	12.820	12.580	12.686	12.686	5,525
2026-06-01	12.710	13.030	12.640	12.690	12.690	16,774
2026-05-29	13.020	13.100	12.960	13.040	13.040	5,778
2026-05-28	12.920	13.000	12.830	12.880	12.880	8,731
2026-05-27	12.740	13.040	12.740	13.040	13.040	20,971
2026-05-26	12.880	12.920	12.680	12.714	12.714	9,838
2026-05-22	12.860	12.880	12.460	12.530	12.530	23,621
2026-05-21	12.860	13.020	12.820	12.840	12.840	5,681
2026-05-20	12.530	12.940	12.420	12.760	12.760	14,105
2026-05-19	12.720	12.720	12.460	12.527	12.527	14,657
2026-05-18	12.590	12.860	12.440	12.820	12.820	6,324
2026-05-15	12.900	12.900	12.600	12.730	12.730	15,081
2026-05-14	12.460	13.340	12.460	12.860	12.860	42,743
2026-05-13	12.570	12.840	11.960	12.160	12.160	25,245
2026-05-12	12.240	12.460	12.040	12.280	12.280	26,976
2026-05-11	12.200	12.320	12.180	12.180	12.180	9,125
2026-05-08	12.660	12.660	12.240	12.360	12.360	12,525
2026-05-07	12.860	12.960	12.860	12.860	12.860	16,947

← NewerPage 2 of 5 · 253 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.