Mail

0R97.L - Grenke AG

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	27.88	28.95	28.25	28.64	28.64	5,655
01 Jun 2023	27.73	27.90	27.65	27.81	27.81	2,620
31 May 2023	29.02	28.50	27.75	28.37	28.37	5,447
30 May 2023	29.33	29.40	29.05	29.15	29.15	1,124
26 May 2023	29.08	29.15	28.40	29.02	29.02	1,127
25 May 2023	29.27	29.05	28.85	28.95	28.95	2,193
24 May 2023	29.42	29.35	28.90	29.35	29.35	3,908
23 May 2023	29.48	29.75	29.40	29.64	29.64	956
22 May 2023	29.38	29.45	29.20	29.40	29.40	2,724
19 May 2023	29.38	29.45	29.20	29.30	29.30	1,833
18 May 2023	29.42	29.70	29.20	29.30	29.30	1,013
17 May 2023	28.75	29.15	28.70	28.80	28.80	8,358
17 May 2023	0.45 Dividend
16 May 2023	28.85	29.25	28.75	29.25	28.80	6,253
15 May 2023	29.77	29.85	28.90	29.24	28.79	18,593
12 May 2023	29.33	30.15	28.75	29.78	29.32	25,054
11 May 2023	29.63	29.95	28.70	29.10	28.65	47,600
10 May 2023	31.52	32.00	30.85	31.31	30.83	18,227
09 May 2023	31.17	31.65	31.25	31.39	30.91	4,458
05 May 2023	30.60	31.25	30.55	30.90	30.42	1,288
04 May 2023	31.48	31.35	30.80	30.90	30.43	3,614
03 May 2023	31.67	31.80	31.40	31.70	31.21	10,310
02 May 2023	32.10	32.60	31.20	31.30	30.82	8,118
28 Apr 2023	31.88	32.50	32.00	32.45	31.95	21,925
27 Apr 2023	31.02	32.00	31.45	32.00	31.51	7,606
26 Apr 2023	31.17	31.32	30.75	30.75	30.28	4,674
25 Apr 2023	31.92	31.85	30.95	31.15	30.67	1,433
24 Apr 2023	31.48	32.05	31.85	31.95	31.46	1,089
21 Apr 2023	31.83	31.85	30.80	31.70	31.21	3,766
20 Apr 2023	31.48	32.40	31.35	32.10	31.61	6,310
19 Apr 2023	31.67	31.55	31.00	31.15	30.67	3,272
18 Apr 2023	30.45	31.85	30.75	31.67	31.18	8,476
17 Apr 2023	31.58	30.90	30.20	30.35	29.88	2,703
14 Apr 2023	30.95	31.85	31.00	31.85	31.36	1,829
13 Apr 2023	30.05	31.20	30.15	30.63	30.16	7,187
12 Apr 2023	29.52	30.30	29.40	30.25	29.78	10,264
11 Apr 2023	28.65	29.60	28.25	29.50	29.04	14,835
06 Apr 2023	27.02	28.50	27.15	28.22	27.78	4,653
05 Apr 2023	26.15	26.35	25.75	26.15	25.75	8,660
04 Apr 2023	25.63	25.85	25.45	25.72	25.33	12,125
03 Apr 2023	25.63	25.80	25.40	25.45	25.06	5,323
31 Mar 2023	25.29	25.56	24.92	25.52	25.13	6,217
30 Mar 2023	24.75	25.20	24.64	24.78	24.40	20,605
29 Mar 2023	23.61	24.14	23.64	24.10	23.73	532
28 Mar 2023	23.01	23.86	23.32	23.59	23.22	8,760
27 Mar 2023	22.85	23.18	22.64	23.04	22.69	5,266
24 Mar 2023	23.24	22.84	22.16	22.60	22.25	2,436
23 Mar 2023	23.56	23.62	23.36	23.37	23.01	19,999
22 Mar 2023	24.24	24.04	23.44	23.66	23.30	4,321
21 Mar 2023	23.87	24.82	23.68	24.26	23.88	12,841
20 Mar 2023	23.07	23.86	22.88	23.00	22.64	3,740
17 Mar 2023	23.89	24.36	23.50	24.28	23.91	16,839
16 Mar 2023	24.12	24.02	23.38	23.75	23.38	3,057
15 Mar 2023	24.59	24.66	23.62	24.20	23.83	11,504
14 Mar 2023	24.34	25.10	23.92	24.76	24.38	3,030
13 Mar 2023	25.62	25.74	24.20	24.28	23.91	4,422
10 Mar 2023	25.70	26.12	25.62	25.84	25.45	4,203
09 Mar 2023	26.09	26.50	25.78	26.01	25.61	4,869
08 Mar 2023	26.13	26.28	26.06	26.16	25.76	3,001
07 Mar 2023	26.44	27.00	26.04	26.50	26.09	11,409
06 Mar 2023	26.87	26.95	25.96	26.95	26.54	15,874
03 Mar 2023	27.87	28.02	26.84	26.98	26.57	14,182
02 Mar 2023	29.98	30.26	29.62	30.17	29.70	11,963
01 Mar 2023	29.51	30.54	29.44	30.09	29.62	5,066
28 Feb 2023	29.90	29.68	29.28	29.60	29.14	4,640
27 Feb 2023	29.68	30.12	29.78	29.90	29.44	2,811
24 Feb 2023	29.45	29.64	29.48	29.56	29.11	7,359
23 Feb 2023	29.60	29.72	29.46	29.46	29.01	1,858
22 Feb 2023	30.03	29.90	29.30	29.62	29.17	18,286
21 Feb 2023	29.84	30.42	29.82	29.89	29.43	2,106
20 Feb 2023	29.51	29.96	29.42	29.95	29.49	2,312
17 Feb 2023	28.90	29.64	29.06	29.57	29.12	8,702
16 Feb 2023	28.63	29.40	28.30	28.70	28.26	2,373
15 Feb 2023	28.10	28.34	27.28	28.20	27.77	5,201
14 Feb 2023	28.28	28.58	28.00	28.14	27.71	9,709
13 Feb 2023	28.18	28.26	27.92	28.26	27.83	3,953
10 Feb 2023	28.41	28.32	27.70	27.80	27.38	4,192
09 Feb 2023	28.65	29.00	28.50	28.50	28.06	1,622
08 Feb 2023	27.67	28.70	28.14	28.52	28.08	949
07 Feb 2023	27.58	28.10	27.44	27.60	27.17	1,548
06 Feb 2023	27.77	28.16	27.50	27.62	27.20	2,204
03 Feb 2023	27.13	27.96	27.24	27.92	27.49	2,307
02 Feb 2023	27.36	27.88	27.54	27.59	27.16	1,907
01 Feb 2023	26.66	27.56	26.54	27.39	26.96	3,122
31 Jan 2023	26.60	26.70	26.30	26.62	26.21	1,967
30 Jan 2023	26.52	26.66	26.08	26.53	26.12	6,869
27 Jan 2023	26.35	26.70	26.20	26.56	26.15	2,155
26 Jan 2023	25.68	26.36	25.72	26.36	25.95	5,671
25 Jan 2023	25.33	26.18	25.40	25.58	25.19	13,729
24 Jan 2023	25.21	25.60	25.04	25.54	25.15	6,919
23 Jan 2023	24.86	25.06	24.64	24.66	24.28	1,394
20 Jan 2023	24.47	24.84	24.22	24.72	24.34	783
19 Jan 2023	24.10	24.58	23.96	24.56	24.18	3,153
18 Jan 2023	24.26	24.84	24.36	24.56	24.18	8,279
17 Jan 2023	24.32	24.48	24.22	24.45	24.08	5,591
16 Jan 2023	24.08	24.48	23.80	24.32	23.94	10,335
13 Jan 2023	24.14	24.42	24.00	24.18	23.81	20,533
12 Jan 2023	24.02	24.40	24.14	24.36	23.99	3,630
11 Jan 2023	23.28	24.44	23.36	24.00	23.63	4,772
10 Jan 2023	23.38	23.58	23.02	23.29	22.93	7,544
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...