GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.470	17.560	17.360	17.470	16.428	40
2025-02-24	17.490	17.720	17.400	17.530	16.484	812
2025-02-21	17.340	17.580	17.340	17.510	16.466	42
2025-02-20	17.160	17.400	17.160	17.160	16.137	238
2025-02-19	17.310	17.600	16.960	17.120	16.099	3,029
2025-02-18	17.270	17.600	17.060	17.510	16.466	74
2025-02-17	16.700	17.240	16.700	17.120	16.099	1,649
2025-02-14	16.360	16.650	16.320	16.650	15.657	311
2025-02-13	16.260	16.360	16.260	16.360	15.384	71
2025-02-12	16.180	16.180	16.080	16.160	15.196	203
2025-02-11	16.240	16.240	16.100	16.140	15.177	241
2025-02-10	16.180	16.260	16.160	16.160	15.196	693
2025-02-07	16.510	16.560	16.120	16.320	15.347	6,612
2025-02-06	16.380	16.680	16.320	16.340	15.365	782
2025-02-05	16.380	16.460	16.280	16.410	15.431	18
2025-02-04	16.660	16.660	16.400	16.470	15.488	1,025
2025-02-03	16.470	16.610	16.300	16.610	15.619	1,209
2025-01-31	17.220	17.220	16.880	16.880	15.873	806
2025-01-30	16.770	17.260	16.660	17.160	16.137	21,659
2025-01-29	17.040	17.040	16.880	16.940	15.930	921
2025-01-28	16.770	17.380	16.620	17.080	16.061	16,599
2025-01-27	16.740	16.740	16.650	16.650	15.657	422
2025-01-24	16.800	16.900	16.690	16.690	15.695	486
2025-01-23	16.590	16.590	16.530	16.590	15.601	9
2025-01-22	16.880	16.900	16.760	16.900	15.892	2,265
2025-01-21	16.750	16.860	16.740	16.750	15.751	196
2025-01-20	16.800	17.000	16.740	16.900	15.892	4,637
2025-01-17	16.750	16.920	16.700	16.920	15.911	16
2025-01-16	17.220	17.220	16.620	16.820	15.817	2,498
2025-01-15	16.740	17.180	16.740	17.120	16.099	569
2025-01-14	16.800	16.800	16.580	16.770	15.770	243
2025-01-13	16.700	16.700	16.500	16.550	15.563	602
2025-01-10	17.020	17.200	16.720	16.860	15.854	202
2025-01-09	17.100	17.100	16.840	17.100	16.080	330
2025-01-08	17.290	18.000	16.540	16.880	15.873	9,357
2025-01-07	16.520	16.520	16.260	16.430	15.450	632
2025-01-06	15.980	16.660	15.980	16.490	15.506	2,323
2025-01-03	16.180	16.320	15.740	15.870	14.923	1,624
2025-01-02	15.800	16.040	15.800	16.040	15.083	2,199
2024-12-31	15.500	15.500	15.500	15.500	14.576	0
2024-12-30	15.440	15.500	15.400	15.500	14.576	363
2024-12-27	15.440	15.740	15.400	15.500	14.576	1,704
2024-12-24	15.420	15.420	15.420	15.420	14.500	0
2024-12-23	15.240	15.440	15.140	15.420	14.500	1,360
2024-12-20	14.950	15.280	14.900	15.170	14.265	628
2024-12-19	15.240	15.240	15.030	15.030	14.134	236
2024-12-18	15.670	15.700	15.500	15.580	14.651	5,824
2024-12-17	15.560	15.560	15.320	15.320	14.406	5,213
2024-12-16	15.730	15.760	15.560	15.730	14.792	2,558
2024-12-13	15.750	15.900	15.740	15.770	14.829	1,334
2024-12-12	15.750	15.900	15.680	15.750	14.811	3,152
2024-12-11	15.540	15.780	15.540	15.690	14.754	13,762
2024-12-10	15.630	15.660	15.440	15.440	14.519	858
2024-12-09	15.690	15.780	15.600	15.650	14.717	1,415
2024-12-06	15.500	15.670	15.300	15.670	14.735	1,142
2024-12-05	15.460	15.580	15.400	15.520	14.594	1,602
2024-12-04	15.340	15.680	15.300	15.540	14.613	3,300
2024-12-03	15.380	15.440	15.120	15.320	14.406	1,493
2024-12-02	15.500	15.500	15.360	15.460	14.538	48,228
2024-11-29	15.840	15.840	15.520	15.520	14.594	2,389

← NewerPage 8 of 22 · 1,262 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.