UK markets open in 1 hour 16 minutes

Grenke AG (GLJ.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
23.10-0.30 (-1.28%)
At close: 05:35PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202423.4523.7022.9523.1023.1062,007
15 Mar 202423.1523.4522.9023.4023.4047,948
14 Mar 202423.6523.9023.0523.1523.1555,318
13 Mar 202423.8024.0023.5023.5523.5541,982
12 Mar 202422.9024.0522.7023.6523.6583,531
11 Mar 202422.9023.1022.7022.7022.7054,738
08 Mar 202422.3522.8021.8522.7022.7076,573
07 Mar 202422.5522.7022.2022.2022.2068,457
06 Mar 202422.2022.6022.2022.4022.4037,270
05 Mar 202422.4522.6022.1022.2022.2063,673
04 Mar 202422.6522.7022.5022.5522.5538,981
01 Mar 202422.7522.7522.4022.6022.6028,308
29 Feb 202422.5022.8022.5022.6522.6525,206
28 Feb 202422.8022.9022.5022.6022.6031,346
27 Feb 202422.9022.9522.6522.9022.9027,249
26 Feb 202423.1023.1022.7522.8022.8038,958
23 Feb 202423.2523.5023.1023.1023.1038,934
22 Feb 202423.6523.7523.2523.3023.3029,987
21 Feb 202423.7023.9523.5523.5523.5526,616
20 Feb 202423.8524.1523.7523.9023.9018,410
19 Feb 202423.8524.1023.8524.0524.0519,161
16 Feb 202423.9524.1523.8024.0024.0031,140
15 Feb 202424.1024.2023.7523.9023.9029,752
14 Feb 202423.5024.2023.5023.9023.9041,361
13 Feb 202423.9024.1023.4023.7023.7020,827
12 Feb 202423.5024.0523.5023.8523.8528,733
09 Feb 202423.5523.5523.2523.4023.4031,199
08 Feb 202423.6024.0023.5023.7023.7032,865
07 Feb 202424.4024.5023.4023.4523.4545,293
06 Feb 202422.9524.8022.8524.4024.40131,751
05 Feb 202422.8523.0522.8022.9022.9018,210
02 Feb 202422.8523.2022.6022.9022.9032,375
01 Feb 202423.3023.3022.7022.7522.7568,240
31 Jan 202422.6522.6522.4022.4022.4023,932
30 Jan 202422.7522.8522.6022.7022.7019,175
29 Jan 202422.8523.0022.6022.7522.7528,472
26 Jan 202423.0023.2022.7523.0023.0015,796
25 Jan 202423.4023.4522.9023.0023.0031,359
24 Jan 202423.0023.4523.0023.2523.2530,284
23 Jan 202423.1023.4522.9523.1523.1551,664
22 Jan 202422.9023.3522.7023.0523.0531,236
19 Jan 202423.0523.1022.4022.8522.8547,863
18 Jan 202423.2523.4523.0523.2523.259,145
17 Jan 202423.5523.5522.8523.2523.2528,792
16 Jan 202423.3023.5523.0523.2523.2525,232
15 Jan 202424.2524.2523.3523.4523.4540,130
12 Jan 202423.8024.7023.8024.2524.2531,079
11 Jan 202424.5024.6023.9023.9523.9518,408
10 Jan 202424.4524.7524.2024.3024.3012,702
09 Jan 202424.2024.8524.2024.7024.7035,827
08 Jan 202424.3024.3523.7524.1524.1549,081
05 Jan 202424.8024.9024.2024.3024.3040,797
04 Jan 202424.5025.0024.3525.0025.0027,725
03 Jan 202425.0525.1524.3524.9024.9041,469
02 Jan 202425.3025.3524.5025.0025.0028,953
29 Dec 202325.0525.3024.8525.0525.0524,938
28 Dec 202325.2025.4025.0025.1525.1513,903
27 Dec 202324.8025.4524.8025.1525.1523,890
22 Dec 202325.1025.4024.7524.9024.9022,227
21 Dec 202324.7025.3024.2525.2025.2042,589
20 Dec 202324.8524.8524.4024.5024.5020,468
19 Dec 202324.2025.0024.2024.7024.7036,490
18 Dec 202324.8024.8023.9024.6524.6535,322
15 Dec 202324.8025.4024.5524.9024.9062,880
14 Dec 202323.3024.7023.3024.5524.5587,866
13 Dec 202323.9024.0023.4023.4523.4517,087
12 Dec 202324.1024.1523.5023.7523.7515,778
11 Dec 202324.2524.5023.8023.9523.9534,691
08 Dec 202323.3024.5023.3024.2524.2578,926
07 Dec 202323.0523.3522.8023.1023.1024,875
06 Dec 202323.0023.2522.7523.2023.2047,791
05 Dec 202323.2023.3522.8022.9522.9542,623
04 Dec 202323.5023.8523.2023.3523.3543,875
01 Dec 202323.0023.6022.9523.4523.4538,668
30 Nov 202323.1523.7022.8022.9022.9054,440
29 Nov 202323.1023.6523.1023.2023.2032,141
28 Nov 202322.9023.1522.5523.1023.1024,542
27 Nov 202323.0523.2522.8523.0023.0013,370
24 Nov 202322.8523.0522.8023.0523.0515,383
23 Nov 202322.9523.0022.7522.8522.856,821
22 Nov 202323.1523.2522.7523.0023.0027,580
21 Nov 202322.9523.9022.7023.0023.0074,666
20 Nov 202323.1023.2522.7023.0023.0026,122
17 Nov 202323.3023.7523.1523.2523.2524,573
16 Nov 202323.5523.6523.1523.3023.3025,692
15 Nov 202323.1523.7023.1523.4523.4542,226
14 Nov 202322.3023.2022.2523.1023.1072,814
13 Nov 202321.8022.6521.8022.4022.4067,933
10 Nov 202321.8021.8521.5021.7521.7518,807
09 Nov 202321.2022.2021.1021.9021.9066,828
08 Nov 202320.0020.5520.0020.1520.1538,134
07 Nov 202320.7020.7020.0520.2020.2036,785
06 Nov 202321.0521.5020.7520.7520.7514,101
03 Nov 202321.4021.6020.9521.2021.2029,494
02 Nov 202320.4021.5520.4021.5021.5088,709
01 Nov 202320.3020.4020.1020.3020.3013,083
31 Oct 202319.9020.2519.9020.2020.2039,422
30 Oct 202319.6020.4019.5819.8019.8040,954
27 Oct 202319.2019.6219.1619.4819.4836,670
26 Oct 202319.4819.4819.2019.2819.2817,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...