GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	17.700	17.700	17.440	17.700	17.136	3,819
2025-08-15	18.400	18.400	17.740	17.860	17.291	5,658
2025-08-14	18.380	19.780	18.380	18.720	18.124	27,129
2025-08-13	17.920	17.920	17.340	17.470	16.913	5,421
2025-08-12	18.010	18.060	17.860	17.960	17.388	15,138
2025-08-11	17.600	18.030	17.500	18.030	17.455	18,828
2025-08-08	16.940	17.600	16.900	17.490	16.933	749
2025-08-07	16.980	17.180	16.980	17.020	16.478	3,726
2025-08-06	16.730	17.120	16.730	16.800	16.265	3,826
2025-08-05	16.410	16.540	16.260	16.260	15.742	6,638
2025-08-04	17.410	17.440	16.260	16.280	15.761	5,832
2025-08-01	17.390	17.640	17.278	17.410	16.855	22,295
2025-07-31	18.210	18.280	17.880	17.880	17.310	9,146
2025-07-30	18.010	18.260	17.680	18.090	17.514	19,325
2025-07-29	18.840	18.840	18.070	18.070	17.494	13,527
2025-07-28	18.850	18.940	18.660	18.810	18.211	16,296
2025-07-25	18.740	18.780	18.660	18.760	18.162	4,602
2025-07-24	18.540	18.940	18.540	18.720	18.124	30,265
2025-07-23	17.920	18.400	17.910	18.400	17.814	28,934
2025-07-22	17.780	17.860	17.500	17.760	17.194	8,502
2025-07-21	17.620	18.040	17.580	17.940	17.368	5,731
2025-07-18	17.780	17.840	17.670	17.760	17.194	1,484
2025-07-17	17.760	17.800	17.620	17.760	17.194	12,621
2025-07-16	17.300	17.940	17.300	17.620	17.059	12,873
2025-07-15	17.310	17.650	17.260	17.490	16.933	2,033
2025-07-14	17.230	17.380	17.200	17.230	16.681	26,980
2025-07-11	17.920	18.000	17.360	17.550	16.991	17,485
2025-07-10	17.580	18.000	17.580	17.980	17.407	12,636
2025-07-09	17.240	17.620	17.240	17.410	16.855	16,251
2025-07-08	16.800	17.120	16.780	16.940	16.400	11,064
2025-07-07	16.800	16.880	16.700	16.820	16.284	599
2025-07-04	16.770	16.920	16.440	16.770	16.236	30,894
2025-07-03	16.490	16.680	16.160	16.650	16.119	16,597
2025-07-02	15.750	15.880	15.680	15.790	15.287	10,273
2025-07-01	15.630	16.000	15.570	15.710	15.209	4,759
2025-06-30	15.810	15.900	15.420	15.520	15.025	3,188
2025-06-27	15.240	15.700	15.140	15.540	15.045	11,825
2025-06-26	14.930	15.100	14.840	14.990	14.512	9,587
2025-06-25	14.600	14.840	14.580	14.740	14.270	15,753
2025-06-24	14.120	14.640	14.120	14.600	14.135	22,534
2025-06-23	13.840	13.880	13.600	13.660	13.225	2,807
2025-06-20	13.960	14.160	13.960	14.150	13.699	4,951
2025-06-19	13.740	13.840	13.640	13.780	13.341	1,099
2025-06-18	13.920	13.960	13.540	13.760	13.322	1,647
2025-06-17	13.940	14.120	13.900	14.030	13.583	3,484
2025-06-16	13.800	14.000	13.760	13.980	13.535	3,025
2025-06-13	13.820	14.040	13.700	13.800	13.360	24,395
2025-06-12	14.170	14.320	14.040	14.190	13.738	26,719
2025-06-11	14.170	14.440	14.140	14.210	13.757	18,852
2025-06-10	14.420	14.500	14.080	14.270	13.815	11,427
2025-06-09	14.400	14.680	14.300	14.480	14.019	3,559
2025-06-06	13.840	14.410	13.800	14.330	13.873	21,512
2025-06-05	14.030	14.060	13.800	13.920	13.476	1,478
2025-06-04	13.940	14.080	13.900	13.900	13.457	2,752
2025-06-03	13.940	14.000	13.780	13.780	13.341	2,800
2025-06-02	13.820	13.960	13.800	13.800	13.360	9,882
2025-05-30	14.070	14.280	13.940	14.070	13.622	10,185
2025-05-29	13.900	14.080	13.800	14.010	13.564	66,034
2025-05-28	13.660	13.920	13.580	13.860	13.418	8,914
2025-05-27	13.600	13.680	13.460	13.600	13.167	1,929

← NewerPage 6 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.