GLJ.DE - Grenke AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Apr 202051.4054.2551.0053.7053.7042,436
03 Apr 202051.2051.2049.0049.8249.8270,381
02 Apr 202051.1052.4549.9850.8550.8568,379
01 Apr 202053.5553.5549.5050.0050.00132,271
31 Mar 202051.6053.8050.8553.7553.75144,483
30 Mar 202050.5552.2548.0051.5051.50104,237
27 Mar 202054.5555.3549.9050.5550.55121,052
26 Mar 202053.8555.8050.9555.6555.65207,759
25 Mar 202060.2060.4551.1053.9553.95137,664
24 Mar 202055.0058.8048.6655.0055.00160,934
23 Mar 202050.0051.0043.0648.8048.80250,398
20 Mar 202047.1051.9546.2050.0550.05309,897
19 Mar 202043.8444.7440.5043.3243.32211,611
18 Mar 202050.0050.6541.2043.9843.98279,168
17 Mar 202057.9559.7050.3050.7050.70236,716
16 Mar 202056.3057.2550.2557.0057.00250,882
13 Mar 202062.5065.5555.5057.2557.25285,522
12 Mar 202065.4566.2559.5059.7059.70326,063
11 Mar 202072.6074.1569.9570.7570.75131,047
10 Mar 202075.0575.7571.4571.8071.80175,326
09 Mar 202076.2078.0071.2572.5572.55309,341
06 Mar 202083.0083.7079.8581.9081.90157,076
05 Mar 202086.8087.7583.6083.6083.60112,093
04 Mar 202086.4087.5585.8086.7586.7587,503
03 Mar 202085.2087.6084.3585.5085.5069,652
02 Mar 202083.3086.6583.1084.0584.05170,575
28 Feb 202085.8086.5582.8083.7083.70155,994
27 Feb 202090.9592.1587.3587.9087.90105,051
26 Feb 202090.0094.1588.5094.0094.00141,755
25 Feb 202095.0097.8093.6093.6093.60152,031
24 Feb 202094.1096.1593.3593.6593.6593,866
21 Feb 202097.5598.8596.7097.6097.6043,792
20 Feb 202099.3599.4098.0098.0098.0043,163
19 Feb 202099.2099.7098.3099.3599.3540,232
18 Feb 202099.7599.9598.4598.8098.8038,209
17 Feb 202099.60100.4098.3599.9099.9064,358
14 Feb 2020101.20102.1099.3599.5599.5537,581
13 Feb 2020102.30103.0099.80101.50101.5073,014
12 Feb 2020101.30104.40101.20103.00103.00110,648
11 Feb 202095.00103.3094.70101.40101.40156,576
10 Feb 202094.1094.6092.8094.1094.1029,905
07 Feb 202094.6094.6091.7593.4593.4559,377
06 Feb 202096.2596.7093.4093.8093.8045,233
05 Feb 202094.2596.5093.8095.6095.6065,055
04 Feb 202091.5594.1091.4094.1094.1054,407
03 Feb 202089.9091.2089.7091.1091.1046,856
31 Jan 202088.9090.7088.5089.9589.9535,622
30 Jan 202090.5090.5089.1089.2089.2032,840
29 Jan 202090.7091.8090.4591.0091.0022,784
28 Jan 202090.8091.0589.7090.7090.7030,543
27 Jan 202090.2091.4089.7090.5090.5047,535
24 Jan 202090.6091.9090.6091.3591.3525,012
23 Jan 202090.4590.9090.0090.4590.4530,427
22 Jan 202091.4592.1590.8091.2091.2026,575
21 Jan 202090.5091.7589.9091.6591.6528,143
20 Jan 202091.2091.2090.4090.7590.7517,262
17 Jan 202092.0092.6589.9090.6090.6051,123
16 Jan 202091.9093.5591.7592.1592.1526,418
15 Jan 202092.2092.9591.1591.7091.7035,816
14 Jan 202091.9092.2090.3092.2092.2041,775
13 Jan 202091.8092.6090.9591.4091.4038,039
10 Jan 202092.5093.3091.8092.1592.1521,449
09 Jan 202091.5592.8590.8592.8092.8027,544
08 Jan 202090.0091.8590.0091.8591.8522,844
07 Jan 202090.9090.9590.0090.8590.8531,212
06 Jan 202089.9590.2087.5590.0090.0055,536
03 Jan 202094.0094.4090.8591.0091.0049,514
02 Jan 202092.7595.5592.7595.2095.2042,234
30 Dec 201993.2593.2591.8092.2592.2511,167
27 Dec 201992.8093.4592.8093.1593.1522,706
23 Dec 201992.5592.7592.0092.7092.7022,068
20 Dec 201991.9593.2091.9092.5092.5050,432
19 Dec 201992.2092.2090.7092.0092.0038,799
18 Dec 201992.5592.5591.2592.0592.0541,284
17 Dec 201992.5092.5091.2091.9591.9552,569
16 Dec 201987.2092.2087.2091.9591.9579,532
13 Dec 201988.8089.1587.0087.1087.1030,758
12 Dec 201987.0088.0586.4587.1087.1054,268
11 Dec 201984.7086.7084.5086.2086.2041,403
10 Dec 201984.6584.9583.6084.7584.7556,826
09 Dec 201984.6085.0084.1584.8084.8035,195
06 Dec 201983.6585.0583.5585.0085.0049,879
05 Dec 201984.2584.2583.1583.4583.4544,764
04 Dec 201982.1584.6082.1583.8083.8070,435
03 Dec 201983.2583.7582.2582.6082.6055,905
02 Dec 201985.5085.5082.9583.2583.2547,213
29 Nov 201985.2585.2583.7084.7084.7038,489
28 Nov 201985.3085.5584.6085.2085.2044,939
27 Nov 201986.3086.5084.9085.5085.5060,564
26 Nov 201986.3586.8085.0586.4086.4092,180
25 Nov 201986.6087.3086.6086.8586.8538,128
22 Nov 201987.8087.8086.3086.7086.7052,812
21 Nov 201987.1587.5084.6087.1087.10118,922
20 Nov 201988.9588.9587.1088.0088.0095,256
19 Nov 201990.0090.4588.6089.0589.0546,594
18 Nov 201992.3092.3089.6090.0090.0072,748
15 Nov 201991.7092.8091.0591.6591.6552,513
14 Nov 201993.0593.5591.7591.8591.8538,413
13 Nov 201993.1594.6591.4593.8593.85101,796
12 Nov 201991.0093.5590.3593.5093.5074,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more