GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.660	13.020	12.660	12.800	12.800	23,700
2026-05-05	12.510	12.600	12.460	12.560	12.560	8,661
2026-05-01	12.770	12.770	12.770	12.770	12.770	0
2026-04-30	12.740	12.860	12.740	12.770	12.770	7,495
2026-04-29	12.880	12.880	12.730	12.800	12.800	8,126
2026-04-28	12.960	12.980	12.800	12.860	12.860	14,649
2026-04-27	12.864	13.100	12.864	12.864	12.864	9,919
2026-04-24	13.140	13.300	13.040	13.180	12.760	19,641
2026-04-23	13.210	13.260	13.100	13.210	12.789	7,560
2026-04-22	13.450	13.500	13.180	13.250	12.828	5,645
2026-04-21	13.390	13.650	13.360	13.470	13.041	8,814
2026-04-20	13.350	13.480	13.280	13.350	12.925	19,431
2026-04-17	13.270	13.800	13.180	13.800	13.360	10,052
2026-04-16	13.120	13.460	13.120	13.310	12.886	36,200
2026-04-15	13.120	13.200	12.990	13.060	12.644	7,630
2026-04-14	12.920	13.140	12.900	13.000	12.586	1,000
2026-04-13	12.980	13.000	12.650	12.650	12.247	13,884
2026-04-10	12.900	13.180	12.860	13.100	12.683	14,702
2026-04-09	12.880	12.880	12.740	12.860	12.450	2,888
2026-04-08	13.140	13.240	12.900	13.000	12.586	7,899
2026-04-07	12.570	12.880	12.570	12.570	12.169	4,798
2026-04-02	12.630	12.660	12.440	12.650	12.247	5,754
2026-04-01	13.000	13.000	12.700	12.860	12.450	2,754
2026-03-31	12.600	12.730	12.600	12.690	12.286	5,821
2026-03-30	12.320	12.520	12.300	12.470	12.073	11,544
2026-03-27	12.770	12.840	12.440	12.450	12.053	11,396
2026-03-26	12.810	12.810	12.660	12.800	12.392	5,099
2026-03-25	12.800	13.060	12.780	12.940	12.528	1,798
2026-03-24	12.690	12.720	12.660	12.670	12.266	1,017
2026-03-23	12.320	12.940	12.040	12.800	12.392	13,009
2026-03-20	12.880	12.880	12.680	12.770	12.363	11,291
2026-03-19	13.160	13.160	12.840	12.880	12.470	9,486
2026-03-18	13.280	13.430	13.280	13.430	13.002	6,494
2026-03-17	13.160	13.280	13.100	13.160	12.741	5,846
2026-03-16	13.080	13.400	13.080	13.290	12.867	6,392
2026-03-13	13.370	13.400	12.960	13.270	12.847	10,732
2026-03-12	14.030	14.300	12.740	12.880	12.470	11,441
2026-03-11	14.200	14.200	14.030	14.030	13.583	1,790
2026-03-10	13.940	14.470	13.920	14.350	13.893	2,833
2026-03-09	13.760	13.800	13.730	13.760	13.322	814
2026-03-06	13.960	14.000	13.760	13.760	13.322	11,937
2026-03-05	14.000	14.240	14.000	14.010	13.564	3,326
2026-03-04	13.880	14.060	13.820	13.960	13.515	1,532
2026-03-03	14.090	14.160	13.880	13.880	13.438	91
2026-03-02	14.330	14.440	14.180	14.440	13.980	405
2026-02-27	14.540	14.720	14.500	14.660	14.193	4,875
2026-02-26	14.440	14.520	14.400	14.420	13.961	358
2026-02-25	14.350	14.460	14.340	14.420	13.961	2,911
2026-02-24	14.370	14.380	14.220	14.330	13.873	4,964
2026-02-23	14.830	14.900	14.360	14.420	13.961	1,152
2026-02-20	14.760	14.880	14.680	14.810	14.338	841
2026-02-19	14.930	14.960	14.780	14.810	14.338	3,637
2026-02-18	14.890	15.140	14.860	15.090	14.609	3,282
2026-02-17	14.880	15.070	14.880	15.070	14.590	8
2026-02-16	14.870	14.980	14.740	14.740	14.270	183
2026-02-13	14.870	14.890	14.760	14.890	14.416	147
2026-02-12	14.840	15.060	14.840	14.990	14.512	4,334
2026-02-11	14.900	14.900	14.600	14.600	14.135	4,476
2026-02-10	14.970	15.180	14.970	14.970	14.493	3,207
2026-02-09	14.990	15.060	14.900	15.030	14.551	3,642

← NewerPage 3 of 22 · 1,269 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.