GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.040	13.200	12.720	13.000	12.586	6,072
2025-05-22	13.520	13.520	13.000	13.060	12.644	10,924
2025-05-21	13.800	13.880	13.450	13.570	13.138	38,024
2025-05-20	13.550	13.880	13.540	13.820	13.380	2,399
2025-05-19	13.960	14.160	13.340	13.410	12.983	3,317
2025-05-16	13.840	13.920	13.680	13.740	13.302	5,617
2025-05-15	13.940	13.940	13.800	13.800	13.360	643
2025-05-14	14.190	14.380	14.040	14.170	13.719	13,475
2025-05-13	14.212	14.290	14.212	14.290	13.835	667
2025-05-12	14.480	14.600	13.950	14.130	13.680	2,021
2025-05-09	13.780	14.180	13.780	14.070	13.622	1,599
2025-05-08	13.660	13.740	13.490	13.490	13.060	1,177
2025-05-07	13.960	14.000	13.800	13.940	13.109	11,899
2025-05-06	13.940	14.020	13.568	13.800	12.977	1,306
2025-05-02	13.570	13.900	13.500	13.720	12.902	23,461
2025-05-01	13.490	13.490	13.490	13.490	12.685	0
2025-04-30	13.700	13.700	13.320	13.490	12.685	13,444
2025-04-29	13.780	13.880	13.620	13.620	12.808	26,399
2025-04-28	13.800	14.020	13.720	13.760	12.939	2,657
2025-04-25	13.720	13.880	13.700	13.760	12.939	2,999
2025-04-24	13.800	13.800	13.540	13.640	12.826	3,404
2025-04-23	13.920	14.120	13.760	13.840	13.015	4,094
2025-04-22	13.780	13.860	13.450	13.450	12.648	2,451
2025-04-17	13.640	13.700	13.400	13.640	12.826	1,497
2025-04-16	13.520	13.520	13.400	13.510	12.704	1,729
2025-04-15	13.370	13.760	13.160	13.620	12.808	3,379
2025-04-14	13.310	13.330	13.160	13.330	12.535	1,825
2025-04-11	13.080	13.210	12.980	13.210	12.422	1,510
2025-04-10	13.620	13.620	12.860	12.860	12.093	5,367
2025-04-09	13.230	13.260	12.920	13.060	12.281	922
2025-04-08	13.740	14.060	13.740	13.820	12.996	33,036
2025-04-07	12.220	13.620	11.940	13.330	12.535	2,512
2025-04-04	13.300	13.300	12.700	13.080	12.300	2,777
2025-04-03	13.490	14.200	13.360	13.450	12.648	2,189
2025-04-02	13.800	13.800	13.490	13.490	12.685	847
2025-04-01	13.740	13.870	13.680	13.760	12.939	973
2025-03-31	13.620	13.620	13.460	13.490	12.685	3,863
2025-03-28	13.820	13.940	13.740	13.820	12.996	633
2025-03-27	14.220	14.220	13.880	14.030	13.193	1,872
2025-03-26	14.388	14.388	14.320	14.350	13.494	633
2025-03-25	14.090	14.620	14.080	14.400	13.541	1,241
2025-03-24	14.110	14.220	14.040	14.150	13.306	7,644
2025-03-21	14.110	14.160	13.900	13.980	13.146	1,626
2025-03-20	14.230	14.340	14.000	14.230	13.381	6,543
2025-03-19	14.500	14.620	14.000	14.270	13.419	8,305
2025-03-18	14.190	14.580	14.160	14.400	13.541	5,616
2025-03-17	13.910	14.180	13.910	14.110	13.268	2,599
2025-03-14	13.840	13.950	13.460	13.840	13.015	11,361
2025-03-13	15.950	16.400	13.400	13.760	12.939	37,369
2025-03-12	17.230	17.320	16.980	17.100	16.080	1,347
2025-03-11	17.640	17.680	17.200	17.350	16.315	163
2025-03-10	18.270	18.280	17.580	17.800	16.738	1,231
2025-03-07	18.090	18.110	18.000	18.110	17.030	128
2025-03-06	17.860	18.400	17.680	18.270	17.180	6,703
2025-03-05	17.310	17.760	16.780	17.660	16.607	680
2025-03-04	17.180	17.180	16.780	16.840	15.836	530
2025-03-03	17.380	17.840	17.380	17.700	16.644	2,458
2025-02-28	16.980	17.320	16.860	17.140	16.118	21,592
2025-02-27	17.550	17.680	17.080	17.290	16.259	1,594
2025-02-26	17.574	17.702	17.574	17.680	16.626	1,283

← NewerPage 7 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.