GLJ.DE - Grenke AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201985.5085.8584.9585.6085.603,288
16 Oct 201983.8085.9583.7585.8085.80104,878
15 Oct 201982.5083.8581.8583.5083.5042,458
14 Oct 201981.8082.2080.7082.2082.2035,794
11 Oct 201980.0081.4579.4081.4581.4566,725
10 Oct 201979.0080.0578.6079.8079.8053,026
09 Oct 201978.8579.0077.8078.6578.6544,957
08 Oct 201978.7579.4076.8078.3578.3556,923
07 Oct 201980.0080.0077.7578.9078.9077,095
04 Oct 201978.5080.2578.5079.9579.95115,188
02 Oct 201979.0082.0577.8078.5078.50275,309
01 Oct 201976.5077.5574.2074.6574.6595,905
30 Sep 201974.9075.9074.4075.6075.6056,323
27 Sep 201973.9075.1073.9074.9074.9046,322
26 Sep 201974.2075.2073.9074.0074.0057,489
25 Sep 201973.1074.0572.1073.8573.8577,741
24 Sep 201975.7575.9073.4573.7073.7082,932
23 Sep 201977.4077.4075.0075.3075.3073,303
20 Sep 201978.9578.9576.7076.9576.9586,036
19 Sep 201978.3078.9077.6078.9078.9036,397
18 Sep 201978.9078.9077.8077.9077.9035,575
17 Sep 201979.0079.0077.3078.6578.6557,597
16 Sep 201978.5079.2077.1578.8078.8041,761
13 Sep 201976.0079.5076.0079.3079.3071,231
12 Sep 201976.8577.1075.7076.2576.2544,133
11 Sep 201975.4578.5575.3076.8576.8575,459
10 Sep 201975.7075.7574.5575.0075.0094,829
09 Sep 201975.0076.0575.0075.4075.4047,063
06 Sep 201975.4575.5573.9574.7074.7036,130
05 Sep 201975.1575.4573.9075.0075.0055,436
04 Sep 201972.4074.6072.4073.9073.9040,968
03 Sep 201973.6073.6572.2572.6072.6045,707
02 Sep 201973.3074.3573.1573.6073.6034,683
30 Aug 201973.2074.8073.2073.7073.7061,509
29 Aug 201972.7574.0072.5073.3573.3549,964
28 Aug 201973.1073.1071.4572.5072.5041,659
27 Aug 201973.3073.7572.2572.9072.9059,275
26 Aug 201974.1574.5072.9073.5073.5024,212
23 Aug 201975.1576.4073.7573.7573.7531,918
22 Aug 201975.1076.0574.4574.6574.6539,460
21 Aug 201974.0076.6073.7575.5075.5069,752
20 Aug 201974.1574.8573.2573.3073.3082,957
19 Aug 201974.0075.0073.3073.6573.6585,221
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
*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