GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	14.300	14.660	14.300	14.660	14.193	1,523
2026-02-05	14.190	14.270	14.110	14.110	13.660	563
2026-02-04	14.290	14.400	13.920	14.400	13.941	10,982
2026-02-03	14.740	14.740	14.260	14.310	13.854	2,768
2026-02-02	14.310	14.620	14.260	14.540	14.077	13,011
2026-01-30	14.700	14.880	14.400	14.440	13.980	17,792
2026-01-29	15.120	15.120	14.740	14.780	14.309	5,382
2026-01-28	15.200	15.240	15.080	15.150	14.667	7,514
2026-01-27	15.130	15.240	15.130	15.130	14.648	3,989
2026-01-26	15.320	15.380	15.180	15.260	14.774	3,744
2026-01-23	15.440	15.440	15.220	15.320	14.832	493
2026-01-22	15.160	15.520	15.160	15.460	14.967	5,784
2026-01-21	14.780	15.100	14.780	15.090	14.609	2,621
2026-01-20	15.200	15.200	14.760	14.910	14.435	683
2026-01-19	15.300	15.360	15.120	15.220	14.735	5,677
2026-01-16	15.560	15.560	15.540	15.540	15.045	301
2026-01-15	15.750	15.800	15.500	15.560	15.064	4,580
2026-01-14	15.690	15.730	15.480	15.730	15.229	7,282
2026-01-13	15.750	15.840	15.520	15.560	15.064	1,307
2026-01-12	15.920	15.920	15.580	15.610	15.113	13,995
2026-01-09	15.850	16.000	15.820	15.930	15.422	8,432
2026-01-08	15.580	15.900	15.540	15.850	15.345	5,408
2026-01-07	15.540	15.980	15.540	15.730	15.229	2,046
2026-01-06	15.520	15.600	15.360	15.360	14.871	5,524
2026-01-05	15.600	15.600	15.160	15.380	14.890	3,073
2026-01-02	15.520	15.600	15.320	15.480	14.987	6,616
2025-12-31	15.650	15.650	15.650	15.650	15.151	0
2025-12-30	15.460	15.720	15.420	15.650	15.151	8,939
2025-12-29	15.300	15.610	15.260	15.610	15.113	5,220
2025-12-24	15.200	15.200	15.200	15.200	14.716	0
2025-12-23	15.200	15.220	15.100	15.200	14.716	695
2025-12-22	15.030	15.220	14.920	15.090	14.609	5,286
2025-12-19	15.050	15.120	14.860	15.070	14.590	9,118
2025-12-18	14.760	15.100	14.760	15.010	14.532	12,059
2025-12-17	14.700	14.820	14.600	14.780	14.309	12,730
2025-12-16	14.660	14.740	14.580	14.660	14.193	6,540
2025-12-15	14.740	14.760	14.640	14.740	14.270	11,100
2025-12-12	14.850	14.980	14.720	14.810	14.338	6,534
2025-12-11	14.700	14.840	14.700	14.830	14.357	2,182
2025-12-10	14.940	14.940	14.800	14.910	14.435	2,864
2025-12-09	14.890	15.100	14.840	14.990	14.512	17,008
2025-12-08	15.240	15.300	14.790	14.890	14.416	1,898
2025-12-05	14.740	15.240	14.740	15.170	14.687	17,573
2025-12-04	14.870	14.920	14.730	14.830	14.357	2,992
2025-12-03	14.960	14.960	14.720	14.760	14.290	6,024
2025-12-02	15.220	15.220	15.000	15.110	14.629	7,491
2025-12-01	15.600	15.600	15.270	15.400	14.909	5,381
2025-11-28	15.540	15.660	15.470	15.610	15.113	13,552
2025-11-27	14.720	15.360	14.720	15.260	14.774	12,282
2025-11-26	14.560	14.660	14.300	14.640	14.174	79,553
2025-11-25	14.420	14.460	14.180	14.420	13.961	761
2025-11-24	14.290	14.380	14.200	14.250	13.796	31,645
2025-11-21	13.740	14.180	13.700	14.090	13.641	16,695
2025-11-20	13.960	14.080	13.860	13.980	13.535	12,322
2025-11-19	13.780	13.820	13.090	13.250	12.828	20,094
2025-11-18	13.960	13.980	13.340	13.490	13.060	25,427
2025-11-17	14.330	14.420	14.160	14.170	13.719	4,835
2025-11-14	14.230	14.430	14.070	14.070	13.622	13,147
2025-11-13	14.830	14.830	14.000	14.090	13.641	26,352
2025-11-12	14.940	14.940	14.850	14.850	14.377	2,337

← NewerPage 4 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.