UK markets closed

Grenke AG (GLJ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
21.55-0.35 (-1.60%)
As of 07:32PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202421.9021.9021.5521.5521.55440
21 May 202422.1022.1521.8521.9021.90-
20 May 202422.1022.1021.9522.0022.00-
17 May 202422.0522.0522.0022.0022.00-
16 May 202422.5522.5521.9022.1022.10-
15 May 202422.9522.9522.4022.4522.45-
14 May 202422.0522.5022.0522.5022.50-
13 May 202422.1022.2522.0022.0022.00-
10 May 202421.9522.3021.9521.9521.95-
09 May 202421.9522.3521.8521.8521.85-
08 May 202422.2022.3021.7521.7521.75440
07 May 202421.7022.2021.7022.1022.10-
06 May 202421.7021.7021.6021.6521.65-
03 May 202421.5021.7021.5021.6021.60-
02 May 202421.5021.5021.4021.5021.50-
02 May 20240.47 Dividend
30 Apr 202422.1022.1021.9521.9521.48-
29 Apr 202421.9522.0021.8022.0021.53-
26 Apr 202421.7021.9021.7021.7521.28420
25 Apr 202422.1022.1021.4521.4520.99-
24 Apr 202422.5522.5522.0522.0521.58-
23 Apr 202422.3022.4522.3022.3521.87-
22 Apr 202422.2522.5522.2022.2021.72-
19 Apr 202422.1022.3522.1022.1521.68-
18 Apr 202422.4522.4522.3022.3021.82-
17 Apr 202422.2522.4522.2522.2521.77-
16 Apr 202422.4022.4022.2522.2521.77-
15 Apr 202422.6522.7022.5022.5022.02-
12 Apr 202422.9022.9522.5522.5522.07-
11 Apr 202423.1023.1022.7522.8022.3175
10 Apr 202423.2523.3023.0023.0022.51-
09 Apr 202422.9523.2522.9523.1022.61-
08 Apr 202422.8023.1022.8022.9522.46-
05 Apr 202423.4023.4022.8522.8522.36-
04 Apr 202423.9523.9523.4023.4522.95-
03 Apr 202423.4023.4022.9522.9522.46-
02 Apr 202424.1024.3023.4523.4522.95-
28 Mar 202424.8024.8024.1024.1023.58-
27 Mar 202424.0024.7524.0024.7524.22-
26 Mar 202423.6024.1523.5024.0023.491,000
25 Mar 202423.2023.7523.2023.5523.05-
22 Mar 202422.5523.1522.5523.0022.51-
21 Mar 202422.4022.8522.2522.5522.07-
20 Mar 202422.8522.8522.3022.3521.8750
19 Mar 202422.9022.9022.6522.7522.26-
18 Mar 202423.4023.5023.0023.0022.51-
15 Mar 202423.0523.4523.0523.2522.75-
14 Mar 202423.4523.6023.0023.0022.5150
13 Mar 202423.4023.8023.4023.4022.90-
12 Mar 202422.7523.8522.7523.3522.85-
11 Mar 202423.2023.2022.6522.6522.17-
08 Mar 202422.1522.7522.1522.6022.12-
07 Mar 202422.9022.9022.0522.0521.58-
06 Mar 202422.1522.5022.1022.2021.72-
05 Mar 202422.3022.4022.1022.1021.63-
04 Mar 202422.2522.6022.2522.2521.77-
01 Mar 202422.7022.7022.4522.4521.97-
29 Feb 202422.5522.7522.4522.4521.97-
28 Feb 202422.7522.7522.4522.4521.97-
27 Feb 202422.7522.8522.6522.7022.21-
26 Feb 202423.0523.0522.7022.7022.21-
23 Feb 202423.2523.2522.9522.9522.46-
22 Feb 202423.5523.6023.3023.3022.80-
21 Feb 202423.8523.8523.5023.5023.00-
20 Feb 202423.7024.0523.6523.7023.1910
19 Feb 202423.5023.9523.5023.7523.24-
16 Feb 202423.9024.1023.8023.8023.29-
15 Feb 202423.8524.0023.7523.7523.24-
14 Feb 202423.5524.0023.5523.7023.19-
13 Feb 202423.7523.8523.5023.5023.00-
12 Feb 202423.3023.9523.3023.7023.19-
09 Feb 202423.6023.6023.2023.2022.70-
08 Feb 202423.4023.7023.4023.5523.05-
07 Feb 202424.7024.7023.3023.3022.80-
06 Feb 202422.7024.5522.7024.5524.02-
05 Feb 202422.9022.9022.6022.6022.12-
02 Feb 202422.8023.0022.6522.6522.17-
01 Feb 202423.3523.3522.7522.7522.26-
31 Jan 202422.6022.6022.3022.3021.82-
30 Jan 202422.8522.8522.5522.5522.07-
29 Jan 202422.9022.9022.5522.5522.07-
26 Jan 202422.9522.9522.7022.8522.36-
25 Jan 202423.3523.3522.9022.9022.41-
24 Jan 202423.2023.3523.1023.1022.61-
23 Jan 202422.9523.2522.9522.9522.46-
22 Jan 202422.8523.1522.8522.9022.41-
19 Jan 202423.2023.2022.6022.6522.17-
18 Jan 202423.2023.3023.0523.1022.61-
17 Jan 202423.0023.1022.9523.1022.615
16 Jan 202423.2523.2523.0523.0522.56-
15 Jan 202424.2524.2523.2023.2022.70-
12 Jan 202424.2024.3524.0524.0523.54-
11 Jan 202424.3024.4523.9023.9023.39-
10 Jan 202424.4524.5024.1024.1023.58-
09 Jan 202424.1024.5024.1024.5023.98-
08 Jan 202424.1524.1523.9023.9023.39-
05 Jan 202424.8024.8024.4024.4023.88-
04 Jan 202424.8024.8024.6524.8024.27-
03 Jan 202424.8524.8524.6024.7024.17-
02 Jan 202424.7525.1524.7524.8024.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...