GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.450	26.000	25.280	25.450	22.616	6,255
2022-04-19	26.090	26.220	25.340	25.640	22.785	16,874
2022-04-14	25.780	26.160	25.780	25.840	22.962	1,857
2022-04-13	25.302	25.302	25.020	25.120	22.323	2,741
2022-04-12	25.660	25.660	25.339	25.660	22.803	2,006
2022-04-11	26.460	26.460	25.900	26.110	23.202	3,978
2022-04-08	26.640	26.880	26.240	26.850	23.860	821
2022-04-07	25.780	26.480	25.760	26.130	23.220	7,440
2022-04-06	25.550	26.000	24.860	25.640	22.785	6,513
2022-04-05	26.810	28.140	25.280	25.330	22.509	3,440
2022-04-04	25.980	26.020	25.340	25.510	22.669	3,992
2022-04-01	25.620	26.000	25.520	25.820	22.945	17,352
2022-03-31	25.770	25.770	25.340	25.350	22.527	1,763
2022-03-30	27.600	27.620	25.590	25.610	22.758	31,749
2022-03-29	26.440	27.420	26.440	27.095	24.078	5,354
2022-03-28	26.275	26.780	26.010	26.190	23.274	466
2022-03-25	26.830	26.830	26.280	26.400	23.460	2,033
2022-03-24	27.425	27.500	26.830	26.990	23.984	8,064
2022-03-23	27.730	27.730	27.270	27.415	24.362	3,158
2022-03-22	28.470	28.470	27.350	28.120	24.989	16,958
2022-03-21	28.540	28.980	28.020	28.765	25.562	6,173
2022-03-18	30.820	30.890	27.840	28.295	25.144	10,186
2022-03-17	28.070	31.150	28.070	30.840	27.406	19,742
2022-03-16	25.340	26.235	25.290	26.235	23.313	2,274
2022-03-15	25.095	25.140	24.710	24.860	22.092	1,457
2022-03-14	24.675	25.220	24.560	25.055	22.265	5,206
2022-03-11	24.580	26.800	24.340	25.035	22.247	3,466
2022-03-10	25.019	25.019	24.200	24.410	21.692	6,922
2022-03-09	23.965	25.190	23.870	25.145	22.345	3,603
2022-03-08	22.850	24.010	22.780	22.950	20.394	4,747
2022-03-07	22.285	24.120	20.970	23.230	20.643	5,219
2022-03-04	24.215	24.270	22.990	23.045	20.479	9,009
2022-03-03	24.665	25.260	24.350	24.420	21.701	1,955
2022-03-02	24.285	24.830	23.790	24.830	22.065	7,672
2022-03-01	26.420	26.420	24.365	24.365	21.652	3,930
2022-02-28	25.300	26.010	24.830	25.825	22.949	1,904
2022-02-25	24.655	25.590	24.560	25.260	22.447	1,492
2022-02-24	24.810	25.080	23.200	24.375	21.661	7,199
2022-02-23	26.100	26.210	25.420	25.435	22.603	2,530
2022-02-22	25.545	26.460	25.310	26.160	23.247	3,809
2022-02-21	27.610	27.670	26.360	26.510	23.558	2,513
2022-02-18	28.221	28.221	27.560	27.660	24.580	2,178
2022-02-17	28.675	29.660	28.120	28.470	25.300	5,108
2022-02-16	27.845	29.005	27.700	29.005	25.775	5,144
2022-02-15	27.537	27.770	27.537	27.770	24.678	3,773
2022-02-14	26.920	27.320	26.520	27.320	24.278	7,038
2022-02-11	28.410	28.410	27.750	28.225	25.082	4,111
2022-02-10	28.550	28.750	28.210	28.285	25.135	2,286
2022-02-09	27.350	28.400	27.200	28.385	25.224	2,940
2022-02-08	27.145	27.590	26.960	27.230	24.198	3,200
2022-02-07	27.500	27.500	26.730	27.390	24.340	4,068
2022-02-04	27.925	28.050	27.540	27.815	24.718	1,610
2022-02-03	28.150	28.200	27.800	28.090	24.962	2,880
2022-02-02	28.615	29.000	28.400	28.400	25.237	2,428
2022-02-01	28.330	28.645	28.330	28.645	25.455	765
2022-01-31	28.225	28.430	27.720	28.060	24.935	6,537
2022-01-28	28.370	28.370	27.980	28.245	25.100	1,850
2022-01-27	28.540	29.010	27.830	28.840	25.628	2,734
2022-01-26	27.780	28.347	27.780	28.190	25.051	1,842
2022-01-25	27.390	27.690	26.840	27.690	24.606	2,470

← NewerPage 20 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.