GRENKE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.900	19.400	9.900	9.900	9.900	0
2026-10-22	10.095	19.400	10.095	10.095	10.095	0
2026-10-21	10.110	19.400	10.110	10.110	10.110	0
2026-10-20	10.030	19.400	10.030	10.030	10.030	0
2026-10-19	10.175	19.400	10.175	10.175	10.175	0
2026-10-16	10.420	19.400	10.350	10.350	10.350	0
2026-10-15	10.040	10.240	10.040	10.200	10.200	1,744
2026-10-14	10.130	10.300	10.120	10.120	10.120	5,132
2026-10-13	10.060	10.120	10.060	10.060	10.060	831
2026-10-12	10.055	10.100	9.940	10.015	10.015	3,937
2026-10-09	9.895	10.030	9.750	10.030	10.030	2,919
2026-10-08	9.740	10.100	9.740	9.855	9.855	15,493
2026-10-07	9.840	10.080	9.785	9.785	9.785	20,935
2026-10-06	10.320	10.320	10.100	10.160	10.160	6,212
2026-10-05	10.330	10.500	9.990	10.040	10.040	11,951
2026-10-02	10.420	10.660	10.420	10.520	10.520	3,851
2026-10-01	10.520	10.920	10.520	10.540	10.540	19,799
2026-09-30	10.770	11.010	10.770	10.910	10.910	4,195
2026-09-29	10.870	11.060	10.780	10.780	10.780	1,997
2026-09-28	10.872	11.120	10.872	11.040	11.040	26,780
2026-09-25	10.490	10.720	10.490	10.660	10.660	1,407
2026-09-24	10.560	11.040	10.560	10.600	10.600	13,763
2026-09-23	11.050	11.080	10.960	10.970	10.970	3,696
2026-09-22	10.960	11.160	10.960	11.100	11.100	2,344
2026-09-21	11.000	11.220	11.000	11.060	11.060	1,426
2026-09-18	11.150	11.420	11.150	11.150	11.150	1,880
2026-09-17	11.240	11.380	11.240	11.260	11.260	5,211
2026-09-16	11.220	11.320	11.220	11.260	11.260	7,064
2026-09-15	11.200	11.300	11.200	11.300	11.300	3,947
2026-09-14	11.580	11.580	11.250	11.250	11.250	4,315
2026-09-11	11.730	11.800	11.580	11.690	11.690	1,114
2026-09-10	11.810	11.840	11.660	11.690	11.690	2,504
2026-09-09	11.760	11.920	11.760	11.890	11.890	7,261
2026-09-08	11.800	12.000	11.800	11.820	11.820	7,034
2026-09-07	12.000	12.060	12.000	12.060	12.060	157
2026-09-04	11.880	12.120	11.880	12.080	12.080	7,533
2026-09-03	11.480	11.840	11.480	11.830	11.830	11,248
2026-09-02	11.320	11.620	11.320	11.540	11.540	11,676
2026-09-01	11.670	11.800	11.500	11.520	11.520	1,673
2026-08-28	11.580	11.740	11.580	11.690	11.690	16,250
2026-08-27	11.060	11.580	11.060	11.520	11.520	13,021
2026-08-26	11.240	11.240	11.100	11.100	11.100	9,975
2026-08-25	11.110	11.180	11.060	11.120	11.120	8,467
2026-08-24	11.020	11.160	11.020	11.080	11.080	7,319
2026-08-21	11.080	11.240	11.080	11.200	11.200	2,236
2026-08-20	11.000	11.240	11.000	11.220	11.220	14,518
2026-08-19	11.320	11.320	11.140	11.220	11.220	6,039
2026-08-18	10.960	11.280	10.960	11.260	11.260	8,053
2026-08-17	10.940	11.120	10.940	11.050	11.050	11,601
2026-08-14	11.400	11.400	11.020	11.050	11.050	21,286
2026-08-13	11.120	11.720	11.120	11.520	11.520	8,786
2026-08-12	11.780	11.900	11.780	11.850	11.850	5,595
2026-08-11	11.890	11.920	11.760	11.840	11.840	1,672
2026-08-10	12.060	12.060	11.840	11.880	11.880	4,990
2026-08-07	11.840	12.000	11.840	11.910	11.910	14,407
2026-08-06	11.880	11.980	11.880	11.890	11.890	3,998
2026-08-05	12.260	12.260	11.850	11.850	11.850	2,596
2026-08-04	12.000	12.200	12.000	12.200	12.200	5,144
2026-08-03	11.960	12.120	11.960	12.000	12.000	414
2026-07-31	12.050	12.050	11.700	11.770	11.770	13,459

Page 1 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.