Grenke AG (0R97.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27.48 | 28.30 | 27.50 | 28.20 | 28.20 | 1,216 |
| 25 Jul 2024 | 27.42 | 27.90 | 26.90 | 27.63 | 27.63 | 749 |
| 24 Jul 2024 | 27.13 | 27.95 | 27.00 | 27.87 | 27.87 | 1,746 |
| 23 Jul 2024 | 28.00 | 28.40 | 27.65 | 27.85 | 27.85 | 168 |
| 22 Jul 2024 | 28.25 | 28.50 | 28.00 | 28.05 | 28.05 | 90 |
| 19 Jul 2024 | 28.05 | 28.30 | 27.80 | 28.15 | 28.15 | 1,772 |
| 18 Jul 2024 | 27.73 | 28.35 | 27.65 | 28.25 | 28.25 | 2,917 |
| 17 Jul 2024 | 27.33 | 27.95 | 27.50 | 27.85 | 27.85 | 539 |
| 16 Jul 2024 | 26.80 | 27.75 | 26.80 | 27.50 | 27.50 | 2,003 |
| 15 Jul 2024 | 26.80 | 27.10 | 26.40 | 26.86 | 26.86 | 2,403 |
| 12 Jul 2024 | 26.55 | 27.00 | 26.30 | 26.75 | 26.75 | 14,287 |
| 11 Jul 2024 | 25.58 | 26.70 | 25.40 | 26.33 | 26.33 | 16,006 |
| 10 Jul 2024 | 25.13 | 25.50 | 24.80 | 25.40 | 25.40 | 5,400 |
| 09 Jul 2024 | 24.65 | 25.60 | 24.65 | 25.05 | 25.05 | 3,439 |
| 08 Jul 2024 | 25.58 | 25.70 | 24.55 | 25.07 | 25.07 | 7,783 |
| 05 Jul 2024 | 25.17 | 25.70 | 24.55 | 25.40 | 25.40 | 4,731 |
| 04 Jul 2024 | 24.45 | 24.85 | 24.30 | 24.65 | 24.65 | 1,403 |
| 03 Jul 2024 | 22.25 | 24.60 | 22.20 | 24.60 | 24.60 | 6,551 |
| 02 Jul 2024 | 20.85 | 21.00 | 20.80 | 20.95 | 20.95 | 701 |
| 01 Jul 2024 | 20.75 | 21.00 | 20.70 | 20.95 | 20.95 | 5,768 |
| 28 Jun 2024 | 20.75 | 21.05 | 20.50 | 20.60 | 20.60 | 222 |
| 27 Jun 2024 | 20.50 | 20.90 | 20.60 | 20.80 | 20.80 | 328 |
| 26 Jun 2024 | 20.90 | 21.00 | 20.65 | 20.70 | 20.70 | 1,084 |
| 25 Jun 2024 | 20.95 | 21.00 | 20.80 | 20.95 | 20.95 | 80 |
| 24 Jun 2024 | 20.85 | 21.00 | 20.90 | 21.00 | 21.00 | 2,127 |
| 21 Jun 2024 | 20.95 | 21.00 | 20.85 | 20.85 | 20.85 | 861 |
| 20 Jun 2024 | 20.90 | 21.05 | 20.95 | 21.00 | 21.00 | 406 |
| 19 Jun 2024 | 20.65 | 20.95 | 20.75 | 20.90 | 20.90 | 186 |
| 18 Jun 2024 | 20.35 | 20.90 | 20.55 | 20.75 | 20.75 | 251 |
| 17 Jun 2024 | 20.25 | 20.50 | 20.05 | 20.50 | 20.50 | 1,770 |
| 14 Jun 2024 | 20.35 | 20.30 | 20.10 | 20.10 | 20.10 | 438 |
| 13 Jun 2024 | 20.90 | 20.70 | 20.30 | 20.30 | 20.30 | 23 |
| 12 Jun 2024 | 20.95 | 21.00 | 20.90 | 21.00 | 21.00 | 278 |
| 11 Jun 2024 | 20.85 | 21.00 | 20.60 | 20.80 | 20.80 | 792 |
| 10 Jun 2024 | 20.70 | 20.90 | 20.75 | 20.85 | 20.85 | 1,554 |
| 07 Jun 2024 | 20.95 | 21.05 | 20.80 | 20.95 | 20.95 | 1,884 |
| 06 Jun 2024 | 21.08 | 21.20 | 20.90 | 20.95 | 20.95 | 90 |
| 05 Jun 2024 | 20.95 | 21.10 | 20.95 | 21.00 | 21.00 | 243 |
| 04 Jun 2024 | 21.02 | 21.05 | 20.80 | 21.00 | 21.00 | 394 |
| 03 Jun 2024 | 21.48 | 21.45 | 20.95 | 21.00 | 21.00 | 435 |
| 31 May 2024 | 21.58 | 21.45 | 21.05 | 21.45 | 21.45 | 324 |
| 30 May 2024 | 21.17 | 21.55 | 21.00 | 21.55 | 21.55 | 192 |
| 29 May 2024 | 21.27 | 21.35 | 20.95 | 21.10 | 21.10 | 5,731 |
| 28 May 2024 | 21.23 | 21.40 | 21.20 | 21.25 | 21.25 | 66 |
| 24 May 2024 | 21.02 | 21.30 | 20.70 | 21.02 | 21.02 | 194 |
| 23 May 2024 | 21.58 | 21.70 | 21.15 | 21.40 | 21.40 | 81 |
| 22 May 2024 | 21.92 | 22.00 | 21.55 | 21.70 | 21.70 | 1,077 |
| 21 May 2024 | 22.20 | 22.15 | 21.70 | 22.05 | 22.05 | 1,750 |
| 20 May 2024 | 22.05 | 22.05 | 21.95 | 22.05 | 22.05 | 744 |
| 17 May 2024 | 22.05 | 22.05 | 21.95 | 22.05 | 22.05 | 21,019 |
| 16 May 2024 | 22.35 | 22.25 | 21.80 | 21.90 | 21.90 | 90,211 |
| 15 May 2024 | 22.40 | 22.90 | 22.40 | 22.54 | 22.54 | 1,479 |
| 14 May 2024 | 22.20 | 22.45 | 22.30 | 22.35 | 22.35 | 958 |
| 13 May 2024 | 22.15 | 22.35 | 22.25 | 22.35 | 22.35 | 54 |
| 10 May 2024 | 22.00 | 22.20 | 22.20 | 22.20 | 22.20 | 130 |
| 09 May 2024 | 22.00 | 22.30 | 21.95 | 21.95 | 21.95 | 275 |
| 08 May 2024 | 22.30 | 22.45 | 22.00 | 22.00 | 22.00 | 128 |
| 07 May 2024 | 21.77 | 22.35 | 22.00 | 22.35 | 22.35 | 780 |
| 03 May 2024 | 21.67 | 21.75 | 21.50 | 21.63 | 21.63 | 587 |
| 02 May 2024 | 21.63 | 21.90 | 21.40 | 21.55 | 21.55 | 574 |
| 02 May 2024 | 0.47 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.10 | 22.30 | 21.90 | 21.90 | 21.90 | 553 |
| 29 Apr 2024 | 22.00 | 22.10 | 21.35 | 22.10 | 22.10 | 311 |
| 26 Apr 2024 | 21.77 | 22.00 | 21.80 | 21.93 | 21.93 | 2,631 |
| 25 Apr 2024 | 22.20 | 22.10 | 21.70 | 21.70 | 21.70 | 941 |
| 24 Apr 2024 | 22.45 | 22.45 | 22.20 | 22.30 | 22.30 | 14,359 |
| 23 Apr 2024 | 22.35 | 22.50 | 22.40 | 22.49 | 22.49 | 309 |
| 22 Apr 2024 | 22.40 | 22.70 | 22.25 | 22.40 | 22.40 | 3,177 |
| 19 Apr 2024 | 22.20 | 22.39 | 22.20 | 22.23 | 22.23 | 6,226 |
| 18 Apr 2024 | 22.35 | 22.50 | 22.35 | 22.43 | 22.43 | 1,178 |
| 17 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 987 |
| 16 Apr 2024 | 22.15 | 22.50 | 22.15 | 22.44 | 22.44 | 1,108 |
| 15 Apr 2024 | 22.65 | 22.90 | 22.55 | 22.74 | 22.74 | 1,597 |
| 12 Apr 2024 | 22.90 | 23.15 | 22.55 | 22.80 | 22.80 | 1,019 |
| 11 Apr 2024 | 23.23 | 23.20 | 22.75 | 22.82 | 22.82 | 9,626 |
| 10 Apr 2024 | 23.27 | 23.40 | 23.05 | 23.24 | 23.24 | 3,196 |
| 09 Apr 2024 | 23.08 | 23.40 | 22.95 | 23.21 | 23.21 | 1,942 |
| 08 Apr 2024 | 22.95 | 23.35 | 22.90 | 23.15 | 23.15 | 2,324 |
| 05 Apr 2024 | 23.23 | 23.35 | 22.90 | 22.97 | 22.97 | 933 |
| 04 Apr 2024 | 23.42 | 23.85 | 23.40 | 23.53 | 23.53 | 2,384 |
| 03 Apr 2024 | 23.42 | 23.35 | 22.95 | 23.04 | 23.04 | 376 |
| 02 Apr 2024 | 24.25 | 24.25 | 23.50 | 23.87 | 23.87 | 969 |
| 28 Mar 2024 | 24.75 | 24.90 | 24.05 | 24.20 | 24.20 | 1,408 |
| 27 Mar 2024 | 24.10 | 24.65 | 24.30 | 24.65 | 24.65 | 887 |
| 26 Mar 2024 | 23.52 | 24.20 | 23.45 | 24.15 | 24.15 | 23 |
| 25 Mar 2024 | 23.27 | 23.90 | 23.40 | 23.73 | 23.73 | 159 |
| 22 Mar 2024 | 22.80 | 23.35 | 23.00 | 23.23 | 23.23 | 349 |
| 21 Mar 2024 | 22.40 | 22.80 | 22.30 | 22.75 | 22.75 | 299 |
| 20 Mar 2024 | 23.08 | 22.90 | 22.45 | 22.45 | 22.45 | 603 |
| 19 Mar 2024 | 23.17 | 23.05 | 22.70 | 22.95 | 22.95 | 600 |
| 18 Mar 2024 | 23.52 | 24.40 | 23.10 | 23.45 | 23.45 | 601 |
| 15 Mar 2024 | 23.23 | 23.50 | 22.95 | 23.44 | 23.44 | 3,109 |
| 14 Mar 2024 | 23.67 | 23.80 | 23.05 | 23.13 | 23.13 | 1,303 |
| 13 Mar 2024 | 23.73 | 23.95 | 23.50 | 23.76 | 23.76 | 1,913 |
| 12 Mar 2024 | 22.85 | 24.00 | 22.85 | 23.85 | 23.85 | 480 |
| 11 Mar 2024 | 22.95 | 23.15 | 22.65 | 22.90 | 22.90 | 6,098 |
| 08 Mar 2024 | 22.35 | 22.80 | 21.85 | 22.70 | 22.70 | 875 |
| 07 Mar 2024 | 22.45 | 22.85 | 22.20 | 22.22 | 22.22 | 1,664 |
| 06 Mar 2024 | 22.25 | 22.60 | 22.15 | 22.50 | 22.50 | 1,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.