GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	28.960	28.960	26.730	26.960	23.958	12,084
2022-01-21	29.850	29.850	29.240	29.240	25.984	3,355
2022-01-20	30.221	30.221	29.850	30.150	26.793	3,409
2022-01-19	30.785	30.840	30.000	30.140	26.784	3,064
2022-01-18	31.090	31.090	30.800	30.830	27.397	180
2022-01-17	31.535	31.575	31.200	31.575	28.059	3,081
2022-01-14	31.710	31.710	31.250	31.505	27.997	905
2022-01-13	31.940	32.050	31.940	32.050	28.481	2,179
2022-01-12	31.895	32.330	31.730	31.730	28.197	23,870
2022-01-11	32.030	32.400	32.030	32.060	28.490	1,300
2022-01-10	31.905	32.100	31.590	31.760	28.223	66
2022-01-07	32.080	32.080	31.750	31.750	28.214	1,914
2022-01-06	32.375	32.990	32.280	32.375	28.770	401
2022-01-05	32.090	32.550	31.860	32.460	28.845	4,400
2022-01-04	32.580	33.190	31.630	31.965	28.405	2,748
2021-12-31	31.135	31.135	31.135	31.135	27.668	0
2021-12-30	31.005	31.135	30.540	31.135	27.668	818
2021-12-29	31.230	31.305	30.910	31.135	27.668	330
2021-12-24	30.820	30.820	30.820	30.820	27.388	0
2021-12-23	30.720	30.980	30.720	30.820	27.388	600
2021-12-22	30.060	30.480	30.060	30.480	27.086	1,919
2021-12-21	29.760	30.070	29.760	29.925	26.593	1,145
2021-12-20	29.450	29.450	28.950	29.300	26.037	2,744
2021-12-17	30.170	30.540	30.143	30.400	27.015	2,176
2021-12-16	30.110	30.660	30.110	30.295	26.921	2,337
2021-12-15	30.170	30.170	29.550	29.825	26.504	6,954
2021-12-14	30.070	30.340	30.070	30.205	26.841	1,977
2021-12-13	30.440	31.000	30.050	30.245	26.877	2,399
2021-12-10	30.557	30.557	30.304	30.500	27.104	71,633
2021-12-09	30.930	31.730	30.830	31.065	27.606	606
2021-12-08	31.000	31.580	31.000	31.065	27.606	1,400
2021-12-07	30.610	31.070	30.610	30.800	27.370	15,588
2021-12-06	30.530	30.530	30.240	30.530	27.130	7,091
2021-12-03	30.860	31.110	30.340	30.590	27.184	5,989
2021-12-02	31.150	31.150	30.653	31.035	27.579	2,886
2021-12-01	30.735	31.555	30.580	31.555	28.041	3,214
2021-11-30	30.665	30.875	30.090	30.665	27.250	1,280
2021-11-29	30.940	31.300	30.590	30.830	27.397	1,614
2021-11-26	31.145	31.750	30.685	30.685	27.268	461
2021-11-25	31.870	32.490	31.870	32.215	28.628	4,104
2021-11-24	31.680	31.680	30.960	31.680	28.152	1,405
2021-11-23	32.380	32.380	31.000	32.040	28.472	2,338
2021-11-22	33.610	33.750	31.100	33.340	29.627	5,044
2021-11-19	33.875	34.080	33.400	33.955	30.174	3,226
2021-11-18	34.245	34.330	33.960	34.000	30.214	414
2021-11-17	34.240	34.570	34.240	34.245	30.431	3,025
2021-11-16	34.150	34.180	33.940	34.180	30.374	1,066
2021-11-15	34.220	34.580	34.220	34.235	30.423	938
2021-11-12	34.655	34.740	33.800	34.130	30.329	6,600
2021-11-11	33.730	34.710	33.730	34.605	30.751	8,418
2021-11-10	31.835	32.540	31.810	32.450	28.836	3,402
2021-11-09	32.820	32.940	31.902	32.010	28.445	9,887
2021-11-08	32.900	32.900	32.850	32.900	29.236	3,123
2021-11-05	33.650	33.780	33.200	33.575	29.836	19,845
2021-11-04	33.905	34.105	33.580	33.975	30.192	13,085
2021-11-03	33.620	33.900	33.510	33.515	29.783	146
2021-11-02	33.965	34.090	33.465	33.465	29.738	2,247
2021-11-01	33.900	34.290	33.900	34.000	30.214	860
2021-10-29	32.970	33.820	32.970	33.465	29.738	1,777
2021-10-28	33.170	33.170	32.670	32.715	29.072	1,450

← NewerPage 21 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.