GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	14.760	14.860	14.760	14.760	14.290	1,516
2025-11-10	14.590	14.800	14.590	14.780	14.309	14,080
2025-11-07	14.400	14.440	14.220	14.250	13.796	1,065
2025-11-06	14.440	14.560	14.340	14.400	13.941	10,581
2025-11-05	14.400	14.400	14.220	14.230	13.777	9,113
2025-11-04	14.701	14.701	14.503	14.540	14.077	59,591
2025-11-03	15.050	15.140	14.720	14.830	14.357	20,390
2025-10-31	15.050	15.050	14.900	15.030	14.551	27,495
2025-10-30	15.280	15.460	15.080	15.090	14.609	17,154
2025-10-29	15.480	15.540	15.280	15.400	14.909	4,084
2025-10-28	15.740	15.740	15.440	15.630	15.132	18,211
2025-10-27	16.060	16.160	15.740	15.830	15.326	869
2025-10-24	15.770	16.000	15.600	16.000	15.490	742
2025-10-23	15.620	15.870	15.620	15.870	15.364	3,437
2025-10-22	15.780	15.780	15.560	15.610	15.113	121
2025-10-21	15.910	15.960	15.760	15.950	15.442	4,421
2025-10-20	15.710	15.900	15.670	15.730	15.229	607
2025-10-17	15.580	15.750	15.380	15.750	15.248	1,589
2025-10-16	15.790	15.860	15.680	15.690	15.190	642
2025-10-15	16.060	16.060	15.720	15.750	15.248	1,859
2025-10-14	16.040	16.040	15.820	16.020	15.510	5,385
2025-10-13	16.550	16.660	16.240	16.470	15.945	3,387
2025-10-10	16.960	17.060	16.440	16.550	16.023	2,545
2025-10-09	16.860	16.980	16.860	16.860	16.323	2,184
2025-10-08	16.590	16.630	16.540	16.570	16.042	1,954
2025-10-07	16.570	16.650	16.460	16.590	16.061	8,717
2025-10-06	16.730	16.820	16.460	16.630	16.100	4,200
2025-10-03	16.730	16.880	16.600	16.690	16.158	1,550
2025-10-02	16.860	16.880	16.420	16.450	15.926	3,708
2025-10-01	16.530	16.920	16.480	16.820	16.284	3,322
2025-09-30	16.820	16.840	16.480	16.530	16.003	13,524
2025-09-29	16.920	17.000	16.640	16.650	16.119	10,407
2025-09-26	16.860	17.000	16.740	16.900	16.362	1,143
2025-09-25	17.230	17.240	16.920	17.020	16.478	6,516
2025-09-24	17.330	17.330	16.940	17.330	16.778	3,573
2025-09-23	17.470	18.100	17.280	17.410	16.855	13,962
2025-09-22	16.160	16.780	15.940	16.750	16.216	675
2025-09-19	16.230	16.230	16.100	16.160	15.645	4,556
2025-09-18	16.220	16.400	16.220	16.220	15.703	2,588
2025-09-17	15.930	15.930	15.820	15.930	15.422	5,288
2025-09-16	16.100	16.220	15.850	15.930	15.422	11,917
2025-09-15	16.200	16.420	16.100	16.220	15.703	2,414
2025-09-12	16.180	16.250	16.100	16.160	15.645	2,187
2025-09-11	16.060	16.380	16.000	16.340	15.819	2,071
2025-09-10	16.340	16.350	16.020	16.160	15.645	2,314
2025-09-09	16.320	16.400	16.140	16.180	15.664	279
2025-09-08	16.570	16.620	16.260	16.300	15.781	388
2025-09-05	16.730	16.820	16.530	16.530	16.003	3,908
2025-09-04	16.320	16.530	16.300	16.530	16.003	7,928
2025-09-03	16.540	16.540	16.300	16.320	15.800	8,533
2025-09-02	16.660	16.660	16.140	16.340	15.819	12,026
2025-09-01	16.860	17.180	16.840	16.920	16.381	846
2025-08-29	17.080	17.260	16.900	16.900	16.362	242
2025-08-28	17.250	17.420	17.100	17.100	16.555	100
2025-08-27	17.330	17.330	17.220	17.330	16.778	5,310
2025-08-26	17.860	17.860	17.200	17.430	16.875	10,870
2025-08-22	17.940	18.320	17.940	18.210	17.630	8,854
2025-08-21	17.660	17.900	17.540	17.900	17.330	3,113
2025-08-20	17.310	17.760	17.280	17.760	17.194	2,405
2025-08-19	17.490	17.540	17.360	17.450	16.894	12,520

← NewerPage 5 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.