GRENKE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15.950 | 16.260 | 15.720 | 15.770 | 14.829 | 1,288 |
| 2024-11-27 | 15.960 | 15.960 | 15.640 | 15.710 | 14.773 | 1,269 |
| 2024-11-26 | 16.410 | 16.500 | 15.920 | 16.160 | 15.196 | 976 |
| 2024-11-25 | 16.320 | 16.560 | 16.040 | 16.260 | 15.290 | 10,811 |
| 2024-11-22 | 16.000 | 16.200 | 15.860 | 16.200 | 15.234 | 2,824 |
| 2024-11-21 | 16.160 | 16.220 | 15.620 | 15.930 | 14.980 | 12,396 |
| 2024-11-20 | 16.550 | 16.620 | 16.260 | 16.340 | 15.365 | 6,082 |
| 2024-11-19 | 16.800 | 16.820 | 16.160 | 16.550 | 15.563 | 1,629 |
| 2024-11-18 | 15.980 | 16.560 | 15.980 | 16.470 | 15.488 | 4,099 |
| 2024-11-15 | 16.080 | 16.160 | 15.620 | 15.810 | 14.867 | 5,649 |
| 2024-11-14 | 16.750 | 16.940 | 16.260 | 16.450 | 15.469 | 4,038 |
| 2024-11-13 | 17.350 | 17.560 | 16.550 | 16.820 | 15.817 | 2,707 |
| 2024-11-12 | 17.960 | 17.960 | 17.460 | 17.640 | 16.588 | 3,170 |
| 2024-11-11 | 17.580 | 18.000 | 17.580 | 17.940 | 16.870 | 77 |
| 2024-11-08 | 17.900 | 17.900 | 17.540 | 17.660 | 16.607 | 717 |
| 2024-11-07 | 17.700 | 17.940 | 17.620 | 17.720 | 16.663 | 532 |
| 2024-11-06 | 17.860 | 18.000 | 17.560 | 17.570 | 16.522 | 1,463 |
| 2024-11-05 | 17.840 | 18.200 | 17.840 | 17.840 | 16.776 | 2,437 |
| 2024-11-04 | 17.620 | 17.960 | 17.400 | 17.680 | 16.626 | 8,292 |
| 2024-11-01 | 18.130 | 18.180 | 17.460 | 17.900 | 16.832 | 16,178 |
| 2024-10-31 | 18.810 | 19.080 | 18.200 | 18.520 | 17.415 | 14,466 |
| 2024-10-30 | 20.750 | 21.300 | 18.120 | 19.070 | 17.933 | 17,719 |
| 2024-10-29 | 26.050 | 26.150 | 25.450 | 25.725 | 24.191 | 2,728 |
| 2024-10-28 | 26.100 | 26.300 | 26.050 | 26.050 | 24.496 | 4,539 |
| 2024-10-25 | 26.400 | 26.500 | 26.050 | 26.200 | 24.637 | 451 |
| 2024-10-24 | 26.050 | 26.350 | 26.000 | 26.100 | 24.543 | 129 |
| 2024-10-23 | 26.300 | 26.350 | 26.050 | 26.250 | 24.684 | 960 |
| 2024-10-22 | 26.400 | 26.450 | 26.000 | 26.050 | 24.496 | 295 |
| 2024-10-21 | 26.800 | 27.650 | 26.200 | 26.400 | 24.825 | 423 |
| 2024-10-18 | 26.850 | 26.900 | 26.800 | 26.850 | 25.249 | 3 |
| 2024-10-17 | 26.850 | 27.031 | 26.800 | 27.025 | 25.413 | 1,500 |
| 2024-10-16 | 26.600 | 27.000 | 26.600 | 26.750 | 25.155 | 2,659 |
| 2024-10-15 | 26.450 | 26.700 | 26.450 | 26.600 | 25.013 | 1,951 |
| 2024-10-14 | 25.775 | 25.900 | 25.700 | 25.725 | 24.191 | 254 |
| 2024-10-11 | 25.600 | 25.800 | 25.600 | 25.775 | 24.238 | 656 |
| 2024-10-10 | 25.475 | 25.775 | 25.350 | 25.775 | 24.238 | 634 |
| 2024-10-09 | 25.175 | 25.500 | 25.000 | 25.225 | 23.720 | 910 |
| 2024-10-08 | 25.325 | 25.550 | 25.000 | 25.175 | 23.673 | 661 |
| 2024-10-07 | 25.425 | 25.500 | 25.300 | 25.375 | 23.862 | 302 |
| 2024-10-04 | 24.850 | 25.400 | 24.850 | 25.175 | 23.673 | 934 |
| 2024-10-03 | 24.950 | 25.050 | 24.550 | 24.700 | 23.227 | 2,056 |
| 2024-10-02 | 25.175 | 25.450 | 24.577 | 24.850 | 23.368 | 2,880 |
| 2024-10-01 | 24.050 | 24.300 | 24.000 | 24.250 | 22.804 | 1,061 |
| 2024-09-30 | 24.200 | 24.200 | 23.800 | 24.000 | 22.569 | 1,761 |
| 2024-09-27 | 23.825 | 24.400 | 23.800 | 24.100 | 22.663 | 1,553 |
| 2024-09-26 | 23.400 | 23.950 | 23.400 | 23.675 | 22.263 | 3,440 |
| 2024-09-25 | 23.175 | 23.250 | 23.125 | 23.125 | 21.746 | 44 |
| 2024-09-24 | 23.425 | 23.550 | 23.200 | 23.375 | 21.981 | 760 |
| 2024-09-23 | 23.075 | 23.400 | 22.900 | 23.225 | 21.840 | 2,000 |
| 2024-09-20 | 23.550 | 23.550 | 23.150 | 23.175 | 21.793 | 1,394 |
| 2024-09-19 | 23.250 | 23.650 | 23.250 | 23.625 | 22.216 | 1,804 |
| 2024-09-18 | 22.600 | 23.500 | 22.600 | 23.225 | 21.840 | 1,732 |
| 2024-09-17 | 22.450 | 22.750 | 22.450 | 22.650 | 21.299 | 1,009 |
| 2024-09-16 | 22.300 | 22.350 | 22.150 | 22.350 | 21.017 | 56 |
| 2024-09-13 | 22.150 | 22.350 | 22.150 | 22.250 | 20.923 | 516 |
| 2024-09-12 | 22.000 | 22.150 | 21.900 | 21.925 | 20.617 | 143 |
| 2024-09-11 | 22.000 | 22.350 | 21.900 | 22.150 | 20.829 | 2,140 |
| 2024-09-10 | 21.950 | 21.950 | 21.746 | 21.825 | 20.523 | 591 |
| 2024-09-09 | 21.775 | 22.600 | 21.650 | 22.050 | 20.735 | 2,221 |
| 2024-09-06 | 24.600 | 24.600 | 21.350 | 21.625 | 20.335 | 49,262 |
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.