GLJ.DE - Grenke AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201971.6573.9571.6573.7073.7056,144
15 Aug 201972.5073.1070.4571.1571.15155,016
14 Aug 201975.3075.3572.6073.0073.0068,854
13 Aug 201977.1577.3073.4575.3575.35139,438
12 Aug 201977.2577.7576.6076.8576.8560,130
09 Aug 201977.6078.4577.1077.2577.2561,901
08 Aug 201976.5077.9076.2577.1577.1558,670
07 Aug 201977.0577.3574.5075.4075.4089,167
06 Aug 201975.9579.4575.9576.8076.80121,574
05 Aug 201977.1577.2075.5076.3576.35122,096
02 Aug 201979.9579.9576.3077.2577.25120,740
01 Aug 201978.2581.2577.8580.1580.15129,755
31 Jul 201979.3579.6075.8578.0078.00363,673
30 Jul 201983.3084.9078.3080.5080.50564,513
29 Jul 201995.2096.5094.4595.0095.0033,946
26 Jul 201995.4595.6094.5594.9594.9533,841
25 Jul 201995.4096.7093.9594.8594.8561,061
24 Jul 201993.5595.3093.5595.2095.2036,880
23 Jul 201991.6094.4091.6094.1094.1048,498
22 Jul 201990.1592.3589.4591.6091.6043,410
19 Jul 201989.0590.4588.7589.7589.7527,669
18 Jul 201992.0592.0588.7589.5089.5047,243
17 Jul 201993.4593.5091.7591.9591.9534,944
16 Jul 201992.0593.1591.7593.0593.0535,883
15 Jul 201991.8092.6091.1591.7091.7040,127
12 Jul 201990.9091.1590.1590.8590.8530,884
11 Jul 201991.8591.8589.8590.9590.9533,430
10 Jul 201991.1591.9590.8090.9090.9029,537
09 Jul 201992.0592.5090.9091.4591.4538,741
08 Jul 201992.1092.9592.1092.5592.5522,452
05 Jul 201992.0592.9591.7092.5592.5529,281
04 Jul 201993.2093.5092.0592.1592.1541,410
03 Jul 201990.0592.6088.8092.1592.1572,122
02 Jul 201996.2596.2589.1589.3589.35103,166
01 Jul 201994.9596.1094.4095.9095.9080,164
28 Jun 201992.6594.7092.4594.4094.4061,242
27 Jun 201990.3592.4590.3592.1092.1050,710
26 Jun 201990.7091.7590.2590.7590.7544,450
25 Jun 201988.9090.8088.7590.7090.7049,295
24 Jun 201988.7590.7588.7589.4089.4053,873
21 Jun 201989.2090.2587.8589.5589.55363,015
20 Jun 201990.4091.7089.5089.7089.7045,179
19 Jun 201988.6091.2088.6090.2090.2079,774
18 Jun 201987.8589.0085.9089.0089.0075,400
17 Jun 201988.2088.3086.5586.9086.9074,107
14 Jun 201987.0588.6085.6087.2087.2073,368
13 Jun 201988.5589.0087.1587.3087.3050,195
12 Jun 201988.9589.5588.6089.3089.3065,984
11 Jun 201989.2590.2588.5589.5089.5067,467
07 Jun 201989.3089.3087.7087.9087.9062,130
06 Jun 201986.9089.9086.5088.8088.8090,774
05 Jun 201985.4087.3084.6586.4086.4031,851
04 Jun 201983.7586.0583.5085.4085.4051,199
03 Jun 201984.4085.0582.5083.8583.8569,164
31 May 201986.3086.9084.1585.5085.5063,797
30 May 201985.7087.2085.7087.1087.1029,033
29 May 201987.1587.7585.0085.7085.7037,301
28 May 201988.7588.7587.2087.5587.5573,878
27 May 201990.0090.0087.7088.4088.4014,639
24 May 201988.4589.5588.4588.7588.7526,664
23 May 201990.2090.2088.4088.7088.7045,958
22 May 201988.1090.8587.8590.8590.8544,397
21 May 201987.1088.8087.1088.6588.6542,361
20 May 201989.8089.8086.1086.8586.8524,734
17 May 201989.4089.7588.5589.4089.4031,100
16 May 201988.8089.7587.9589.4589.4555,889
15 May 201988.4588.5086.7088.1588.1545,399
15 May 20190.8 Dividend
14 May 201987.0088.8085.0588.3587.5558,155
13 May 201989.7589.7586.0087.1086.3147,098
10 May 201989.5091.2089.0089.0588.2427,032
09 May 201992.7092.7089.3590.1089.2884,308
08 May 201989.8091.1089.2090.9090.0839,537
07 May 201992.1592.1588.8089.0588.2463,365
06 May 201991.2591.6589.2091.3590.5235,132
03 May 201993.3594.1591.9092.9592.1138,237
02 May 201995.1095.1092.2592.4091.5652,385
30 Apr 201994.4595.4093.8094.6593.7936,272
29 Apr 201994.0094.6093.1094.3093.4535,464
26 Apr 201993.3594.1092.2093.9093.0572,230
25 Apr 201993.1594.1592.5592.8592.0138,091
24 Apr 201994.1594.5093.7093.7592.9025,200
23 Apr 201994.9095.0093.6594.1593.3030,655
18 Apr 201993.7594.6593.1094.2593.4028,117
17 Apr 201994.2594.2593.3093.8092.9519,486
16 Apr 201993.9594.2592.9094.0593.2044,714
15 Apr 201993.0094.0592.7594.0593.2029,994
12 Apr 201991.5593.2590.5093.0592.2129,541
11 Apr 201990.5591.8088.8591.6590.8260,765
10 Apr 201988.9590.1088.2089.5588.7443,268
09 Apr 201992.0092.0089.0589.5088.6952,939
08 Apr 201991.7094.8590.5091.8090.9768,492
05 Apr 201990.9091.7089.5091.1590.3245,917
04 Apr 201989.7590.2088.5590.0089.1924,777
03 Apr 201989.0590.6088.9589.4588.6436,506
02 Apr 201989.1589.7588.0589.1088.2952,513
01 Apr 201986.8588.2086.0588.0087.2039,264
29 Mar 201985.0087.2084.0086.6585.8752,651
28 Mar 201984.6585.7084.0084.2583.4936,110
27 Mar 201983.4586.7083.2584.9584.1865,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes