UK markets closed

Grenke AG (0R97.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.98+0.02 (+0.10%)
At close: 04:45PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202421.0221.3020.7021.3021.30194
23 May 202421.5821.7021.1521.4021.4081
22 May 202421.9222.0021.5521.7021.701,077
21 May 202422.2022.1521.7022.0522.051,750
20 May 202422.0522.0521.9522.0522.05744
17 May 202422.0522.0521.9522.0522.0521,019
16 May 202422.3522.2521.8021.9021.9090,211
15 May 202422.4022.9022.4022.5422.541,479
14 May 202422.2022.4522.3022.3522.35958
13 May 202422.1522.3522.2522.3522.3554
10 May 202422.0022.2022.2022.2022.20130
09 May 202422.0022.3021.9521.9521.95275
08 May 202422.3022.4522.0022.0022.00128
07 May 202421.7722.3522.0022.3522.35780
03 May 202421.6721.7521.5021.6321.63587
02 May 202421.6321.9021.4021.5521.55574
02 May 20240.47 Dividend
01 May 2024------
30 Apr 202422.1022.3021.9021.9021.90553
29 Apr 202422.0022.1021.3522.1022.10311
26 Apr 202421.7722.0021.8021.9321.932,631
25 Apr 202422.2022.1021.7021.7021.70941
24 Apr 202422.4522.4522.2022.3022.3014,359
23 Apr 202422.3522.5022.4022.4922.49309
22 Apr 202422.4022.7022.2522.4022.403,177
19 Apr 202422.2022.3922.2022.2322.236,226
18 Apr 202422.3522.5022.3522.4322.431,178
17 Apr 202422.4022.7022.4022.6022.60987
16 Apr 202422.1522.5022.1522.4422.441,108
15 Apr 202422.6522.9022.5522.7422.741,597
12 Apr 202422.9023.1522.5522.8022.801,019
11 Apr 202423.2323.2022.7522.8222.829,626
10 Apr 202423.2723.4023.0523.2423.243,196
09 Apr 202423.0823.4022.9523.2123.211,942
08 Apr 202422.9523.3522.9023.1523.152,324
05 Apr 202423.2323.3522.9022.9722.97933
04 Apr 202423.4223.8523.4023.5323.532,384
03 Apr 202423.4223.3522.9523.0423.04376
02 Apr 202424.2524.2523.5023.8723.87969
28 Mar 202424.7524.9024.0524.2024.201,408
27 Mar 202424.1024.6524.3024.6524.65887
26 Mar 202423.5224.2023.4524.1524.1523
25 Mar 202423.2723.9023.4023.7323.73159
22 Mar 202422.8023.3523.0023.2323.23349
21 Mar 202422.4022.8022.3022.7522.75299
20 Mar 202423.0822.9022.4522.4522.45603
19 Mar 202423.1723.0522.7022.9522.95600
18 Mar 202423.5224.4023.1023.4523.45601
15 Mar 202423.2323.5022.9523.4423.443,109
14 Mar 202423.6723.8023.0523.1323.131,303
13 Mar 202423.7323.9523.5023.7623.761,913
12 Mar 202422.8524.0022.8523.8523.85480
11 Mar 202422.9523.1522.6522.9022.906,098
08 Mar 202422.3522.8021.8522.7022.70875
07 Mar 202422.4522.8522.2022.2222.221,664
06 Mar 202422.2522.6022.1522.5022.501,294
05 Mar 202422.4022.5522.2022.3822.38629
04 Mar 202422.5522.5522.5022.5522.5542
01 Mar 202422.7022.8022.5022.5522.551,648
29 Feb 202422.6022.8022.6522.6522.65530
28 Feb 202422.8022.8522.5522.6722.67975
27 Feb 202422.7522.9522.2522.9022.90776
26 Feb 202423.1723.0022.7522.8022.801,020
23 Feb 202423.2723.3023.1023.1023.1038
22 Feb 202423.6323.4523.3023.3023.3073
21 Feb 202423.8323.8523.5523.5523.55369
20 Feb 202423.9224.2023.8023.9123.91167
19 Feb 202423.8824.0523.7024.0524.0595
16 Feb 202424.0024.1023.8024.0024.001,772
15 Feb 202424.0524.1023.3023.9023.90816
14 Feb 202423.5224.2024.0024.1024.101,504
13 Feb 202424.0024.0023.3523.5423.54281
12 Feb 202423.4224.0523.8523.8523.85234
09 Feb 202423.6323.5523.3523.3523.35216
08 Feb 202423.5223.8023.5023.7023.702,785
07 Feb 202424.3024.8523.3523.8123.814,750
06 Feb 202422.9024.4522.6523.6123.6164,286
05 Feb 202423.0222.9822.8022.9022.904,267
02 Feb 202422.8523.0522.7522.8022.8091
01 Feb 202423.1723.3522.4022.7522.75886
31 Jan 202422.7022.5522.4022.4022.4020,231
30 Jan 202422.8022.8522.6522.7522.75545
29 Jan 202422.9022.9522.6522.9022.90298
26 Jan 202422.9523.1522.7523.1523.15871
25 Jan 202423.3323.3022.9523.0523.05466
24 Jan 202423.0823.4523.2023.3423.3466
23 Jan 202423.0823.2522.9523.1623.16501
22 Jan 202422.8023.5023.0523.1123.11175
19 Jan 202423.0823.2522.5022.7022.702,241
18 Jan 202423.1723.6023.0523.3423.34532
17 Jan 202423.3823.2522.7523.0523.051,580
16 Jan 202423.3323.4523.0823.2823.28925
15 Jan 202424.2024.2523.4023.4523.454,445
12 Jan 202423.9224.6524.2024.2524.25312
11 Jan 202424.4024.4523.9024.4524.45638
10 Jan 202424.5024.7024.1524.2224.221,231
09 Jan 202424.2524.8024.3524.6524.652,860
08 Jan 202424.3524.3523.8524.1524.153,515
05 Jan 202424.9024.8024.2524.8024.802,333
04 Jan 202424.5525.0024.5525.0025.002,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...