GLJ.DE - Grenke AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
26 Mar 201983.4583.6582.6083.2582.5036,962
25 Mar 201983.0583.3081.0082.9582.2048,433
22 Mar 201982.6083.9582.0582.2581.5154,186
21 Mar 201981.8583.8080.1581.8581.1190,672
20 Mar 201988.4588.4581.8081.8081.06181,316
19 Mar 201988.5591.9088.5591.7590.9253,428
18 Mar 201989.9590.0088.7589.0088.1929,763
15 Mar 201989.8590.0088.9089.8088.9935,089
14 Mar 201988.9589.4588.2589.1588.3446,265
13 Mar 201989.9089.9087.9089.0088.1940,758
12 Mar 201989.9590.0089.3089.3088.4928,796
11 Mar 201988.8089.3088.2589.3088.4926,973
08 Mar 201989.0589.6587.1088.1587.3532,356
07 Mar 201990.6590.6589.3089.5588.7448,312
06 Mar 201991.1591.4089.5590.2589.4358,312
05 Mar 201991.2591.2589.4590.7089.8828,171
04 Mar 201991.1091.4590.5591.0590.2332,111
01 Mar 201989.7090.5089.4590.2589.4345,006
28 Feb 201988.2089.7087.3089.7088.8953,509
27 Feb 201988.1588.1587.1588.0587.2529,935
26 Feb 201986.6588.0586.6588.0587.2522,042
25 Feb 201987.5087.8086.9087.3586.5625,298
22 Feb 201987.0588.0086.3586.9086.1148,270
21 Feb 201988.1588.1585.9086.1085.3248,001
20 Feb 201983.9588.0083.9587.8087.0077,869
19 Feb 201983.9583.9582.7083.8583.0952,487
18 Feb 201984.6584.6583.5083.8083.0445,313
15 Feb 201981.6584.7081.2584.0083.2468,747
14 Feb 201980.0082.2080.0081.7080.9659,927
13 Feb 201980.2080.9079.5580.0079.2845,460
12 Feb 201979.2580.2079.2079.6078.8841,578
11 Feb 201979.1079.3577.3579.0078.2868,617
08 Feb 201984.1584.1576.4578.3077.5988,532
07 Feb 201983.4085.5082.4083.8583.0976,533
06 Feb 201982.8083.5081.4582.2581.5177,896
05 Feb 201979.4582.9079.4582.7582.0089,120
04 Feb 201980.0080.3078.9579.7579.0358,658
01 Feb 201980.5580.8579.4079.8579.1355,008
31 Jan 201981.6081.8579.8080.2079.4754,851
30 Jan 201981.6081.6079.7580.6079.8737,809
29 Jan 201981.7582.0580.7581.2080.4635,223
28 Jan 201982.8083.2581.3081.6580.9138,812
25 Jan 201981.1583.0081.0082.8582.1056,474
24 Jan 201980.3081.2579.5080.7079.9760,061
23 Jan 201979.0081.0078.8079.8579.1385,244
22 Jan 201978.6078.6577.2077.6576.9533,921
21 Jan 201977.1078.4077.0078.4077.6942,133
18 Jan 201976.4576.8075.2076.5575.8643,668
17 Jan 201973.1575.6072.7574.7074.0244,494
16 Jan 201974.5075.0573.0573.9573.2840,412
15 Jan 201973.1574.6073.1574.3073.6356,717
14 Jan 201973.4073.5072.2573.1572.4944,320
11 Jan 201973.9074.1573.1573.6072.93108,385
10 Jan 201970.9074.2570.1073.8073.1365,889
09 Jan 201970.1572.7569.6571.9071.25107,152
08 Jan 201970.9072.2069.8570.0069.37128,550
07 Jan 201974.6075.2073.6574.6073.9254,370
04 Jan 201971.2574.6070.4074.6073.9279,011
03 Jan 201972.5072.5068.9570.4069.7685,065
02 Jan 201975.9075.9071.4071.9071.2574,983
28 Dec 201870.1074.2570.1074.2073.5372,102
*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