GLJ.DE - Grenke AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
11 Nov 201990.0591.0089.7590.7590.7529,775
08 Nov 201989.6090.4589.2090.3090.3041,348
07 Nov 201987.5090.3087.5089.6089.6059,420
06 Nov 201988.9088.9087.6588.0088.0063,048
05 Nov 201987.1088.7087.1088.7088.7041,248
04 Nov 201987.4088.5586.8087.7087.7089,212
01 Nov 201985.5086.7084.9086.7086.7068,186
31 Oct 201983.4585.3583.4584.8584.8553,569
30 Oct 201985.0587.2083.1083.7083.7072,327
29 Oct 201987.9587.9586.5086.7086.7028,109
28 Oct 201986.0087.9586.0087.8087.80100,745
25 Oct 201986.2587.0585.4085.8585.8576,444
24 Oct 201988.8089.0086.0586.4586.4580,321
23 Oct 201987.7088.4586.6088.4088.4075,779
22 Oct 201986.8088.0086.5588.0088.0039,223
21 Oct 201985.5587.4085.0587.1587.1554,579
18 Oct 201987.1087.1084.8585.1585.1565,988
17 Oct 201985.5087.3584.9587.0587.0553,311
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
*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