XETRA - Delayed Quote
EUR
Grenke AG (GLJ.DE)
10.26
+0.06
(+0.59%)
At close: 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.22
10.54
10.12
10.26
10.26
75,841
Nov 2, 2026
10.04
10.20
10.00
10.20
10.20
46,269
Oct 30, 2026
10.18
10.18
9.99
10.08
10.08
34,135
Oct 29, 2026
10.10
10.22
9.98
10.12
10.12
97,654
Oct 28, 2026
10.08
10.16
9.97
10.04
10.04
61,488
Oct 27, 2026
10.00
10.06
9.90
10.00
10.00
37,976
Oct 26, 2026
9.99
10.12
9.96
9.96
9.96
64,358
Oct 23, 2026
10.16
10.16
9.90
9.92
9.92
34,790
Oct 22, 2026
10.02
10.16
9.96
10.08
10.08
60,334
Oct 21, 2026
9.98
10.18
9.87
10.06
10.06
50,827
Oct 20, 2026
10.20
10.20
9.88
10.06
10.06
55,691
Oct 19, 2026
10.32
10.42
10.18
10.18
10.18
66,014
Oct 16, 2026
10.24
10.50
10.24
10.30
10.30
85,669
Oct 15, 2026
10.04
10.22
10.04
10.16
10.16
36,369
Oct 14, 2026
10.16
10.30
10.08
10.12
10.12
60,081
Oct 13, 2026
10.04
10.16
10.02
10.08
10.08
96,679
Oct 12, 2026
9.99
10.14
9.94
9.99
9.99
86,803
Oct 9, 2026
9.75
10.02
9.75
9.92
9.92
99,392
Oct 8, 2026
9.87
10.16
9.73
9.73
9.73
194,522
Oct 7, 2026
10.02
10.14
9.77
9.81
9.81
278,148
Oct 6, 2026
10.06
10.32
10.06
10.14
10.14
137,761
Oct 5, 2026
10.42
10.48
9.99
10.06
10.06
640,421
Oct 2, 2026
10.56
10.62
10.42
10.46
10.46
197,076
Oct 1, 2026
10.82
10.82
10.52
10.54
10.54
130,013
Sep 30, 2026
10.82
10.98
10.72
10.86
10.86
73,342
Sep 29, 2026
10.98
11.06
10.76
10.82
10.82
65,284
Sep 28, 2026
10.94
11.16
10.84
11.06
11.06
80,475
Sep 25, 2026
10.60
10.76
10.46
10.76
10.76
85,880
Sep 24, 2026
10.98
11.04
10.52
10.52
10.52
218,148
Sep 23, 2026
11.02
11.08
10.94
10.96
10.96
56,795
Sep 22, 2026
11.08
11.16
10.98
11.06
11.06
51,930
Sep 21, 2026
11.18
11.20
10.96
11.04
11.04
46,722
Sep 18, 2026
11.44
11.44
11.08
11.08
11.08
123,449
Sep 17, 2026
11.36
11.40
11.26
11.38
11.38
51,097
Sep 16, 2026
11.24
11.32
11.22
11.28
11.28
56,231
Sep 15, 2026
11.24
11.34
11.10
11.26
11.26
81,416
Sep 14, 2026
11.76
11.76
11.20
11.28
11.28
53,031
Sep 11, 2026
11.74
11.80
11.54
11.62
11.62
41,174
Sep 10, 2026
11.82
11.88
11.66
11.70
11.70
55,299
Sep 9, 2026
11.72
11.94
11.70
11.78
11.78
71,977
Sep 8, 2026
11.82
11.90
11.76
11.82
11.82
41,239
Sep 7, 2026
12.04
12.12
11.92
11.92
11.92
40,315
Sep 4, 2026
11.88
12.14
11.88
12.08
12.08
205,579
Sep 3, 2026
11.52
11.86
11.48
11.86
11.86
154,714
Sep 2, 2026
11.32
11.60
11.32
11.52
11.52
60,806
Sep 1, 2026
11.82
11.84
11.44
11.44
11.44
97,430
Aug 31, 2026
11.54
11.90
11.54
11.74
11.74
154,670
Aug 28, 2026
11.52
11.74
11.52
11.64
11.64
263,520
Aug 27, 2026
11.06
11.58
11.06
11.58
11.58
223,288
Aug 26, 2026
11.10
11.28
11.08
11.08
11.08
91,657
Aug 25, 2026
11.10
11.16
11.06
11.08
11.08
51,093
Aug 24, 2026
11.04
11.16
11.02
11.06
11.06
46,925
Aug 21, 2026
11.20
11.28
11.10
11.10
11.10
66,856
Aug 20, 2026
11.20
11.24
10.92
11.12
11.12
119,746
Aug 19, 2026
11.30
11.32
11.04
11.20
11.20
221,116
Aug 18, 2026
11.04
11.30
11.02
11.26
11.26
74,667
Aug 17, 2026
11.06
11.22
10.90
11.02
11.02
183,666
Aug 14, 2026
11.50
11.50
10.96
11.12
11.12
491,463
Aug 13, 2026
11.70
11.78
11.12
11.44
11.44
291,115
Aug 12, 2026
11.86
11.94
11.76
11.78
11.78
56,840
Aug 11, 2026
11.86
11.94
11.76
11.82
11.82
34,962
Aug 10, 2026
11.98
12.10
11.82
11.90
11.90
44,908
Aug 7, 2026
11.90
12.02
11.82
11.96
11.96
27,244
Aug 6, 2026
11.80
12.00
11.80
11.86
11.86
55,473
Aug 5, 2026
12.16
12.16
11.86
11.88
11.88
48,886
Aug 4, 2026
12.02
12.24
12.00
12.16
12.16
49,291
Aug 3, 2026
11.92
12.12
11.86
12.04
12.04
63,185
Jul 31, 2026
12.04
12.06
11.66
11.76
11.76
75,752
Jul 30, 2026
12.30
12.30
11.96
12.00
12.00
40,731
Jul 29, 2026
12.16
12.32
12.02
12.20
12.20
73,352
Jul 28, 2026
11.80
12.22
11.80
12.06
12.06
94,541
Jul 27, 2026
11.82
11.88
11.64
11.78
11.78
149,686
Jul 24, 2026
11.60
11.76
11.54
11.66
11.66
57,537
Jul 23, 2026
11.92
11.94
11.56
11.62
11.62
65,336
Jul 22, 2026
11.92
12.06
11.84
11.98
11.98
30,578
Jul 21, 2026
12.20
12.20
11.94
11.96
11.96
37,168
Jul 20, 2026
11.94
12.38
11.94
12.10
12.10
89,933
Jul 17, 2026
12.26
12.26
11.90
12.04
12.04
61,533
Jul 16, 2026
11.94
12.20
11.84
12.16
12.16
55,750
Jul 15, 2026
11.90
12.10
11.80
12.04
12.04
24,067
Jul 14, 2026
11.90
12.02
11.84
11.92
11.92
59,716
Jul 13, 2026
11.70
12.10
11.70
12.06
12.06
79,435
Jul 10, 2026
11.70
11.84
11.68
11.78
11.78
50,186
Jul 9, 2026
11.72
11.98
11.62
11.70
11.70
68,791
Jul 8, 2026
11.80
11.84
11.52
11.66
11.66
80,858
Jul 7, 2026
12.02
12.12
11.90
11.96
11.96
97,906
Jul 6, 2026
12.04
12.14
11.96
12.04
12.04
79,375
Jul 3, 2026
11.74
12.12
11.72
12.02
12.02
86,961
Jul 2, 2026
11.82
11.96
11.60
11.66
11.66
289,628
Jul 1, 2026
12.14
12.16
11.48
11.84
11.84
274,730
Jun 30, 2026
11.82
12.08
11.80
12.02
12.02
57,395
Jun 29, 2026
11.86
11.92
11.60
11.76
11.76
125,454
Jun 26, 2026
12.10
12.10
11.66
11.80
11.80
67,804
Jun 25, 2026
11.88
11.88
11.88
11.88
11.88
-
Jun 24, 2026
12.18
12.18
11.70
11.88
11.88
197,962
Jun 23, 2026
12.28
12.32
12.10
12.10
12.10
68,365
Jun 22, 2026
12.58
12.60
12.30
12.36
12.36
24,338
Jun 19, 2026
12.48
12.66
12.44
12.60
12.60
38,436
Jun 18, 2026
12.50
12.50
12.24
12.46
12.46
66,124
Jun 17, 2026
12.94
13.00
12.38
12.46
12.46
65,718
Jun 16, 2026
12.90
13.00
12.84
13.00
13.00
37,787
Jun 15, 2026
12.80
13.00
12.80
12.92
12.92
79,601
Jun 12, 2026
12.04
12.60
12.04
12.48
12.48
98,180
Jun 11, 2026
12.12
12.24
11.98
12.14
12.14
55,691
Jun 10, 2026
12.10
12.28
11.98
12.04
12.04
89,562
Jun 9, 2026
12.18
12.48
12.10
12.20
12.20
54,771
Jun 8, 2026
12.30
12.50
12.24
12.24
12.24
76,672
Jun 5, 2026
12.48
12.78
12.38
12.40
12.40
64,816
Jun 4, 2026
12.42
12.66
12.34
12.56
12.56
36,685
Jun 3, 2026
12.56
12.56
12.38
12.44
12.44
71,499
Jun 2, 2026
12.80
12.98
12.58
12.68
12.68
68,397
Jun 1, 2026
13.00
13.06
12.64
12.68
12.68
74,046
May 29, 2026
13.06
13.14
12.94
13.00
13.00
161,686
May 28, 2026
12.90
13.02
12.82
13.00
13.00
74,109
May 27, 2026
12.74
13.06
12.74
13.00
13.00
78,756
May 26, 2026
12.92
12.92
12.62
12.70
12.70
27,149
May 25, 2026
12.68
12.92
12.68
12.84
12.84
44,980
May 22, 2026
12.88
12.90
12.44
12.62
12.62
74,785
May 21, 2026
12.84
13.06
12.72
12.82
12.82
58,261
May 20, 2026
12.50
12.96
12.40
12.82
12.82
65,063
May 19, 2026
12.82
12.86
12.42
12.54
12.54
76,829
May 18, 2026
12.54
12.88
12.38
12.76
12.76
99,351
May 15, 2026
12.88
12.94
12.52
12.62
12.62
68,893
May 14, 2026
12.40
13.34
12.40
12.98
12.98
236,746
May 13, 2026
12.52
12.78
11.90
12.30
12.30
299,855
May 12, 2026
12.22
12.50
12.02
12.28
12.28
160,964
May 11, 2026
12.22
12.30
12.16
12.20
12.20
82,177
May 8, 2026
12.72
12.72
12.22
12.22
12.22
110,627
May 7, 2026
12.90
12.98
12.70
12.70
12.70
106,075
May 6, 2026
12.60
13.08
12.60
12.80
12.80
162,565
May 5, 2026
12.52
12.70
12.40
12.50
12.50
101,632
May 4, 2026
12.78
12.84
12.40
12.44
12.44
133,404
Apr 30, 2026
12.64
12.88
12.64
12.72
12.72
75,523
Apr 29, 2026
12.92
12.94
12.68
12.74
12.74
41,329
Apr 28, 2026
12.94
13.06
12.78
12.84
12.84
86,776
Apr 27, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
12.86
13.12
12.84
12.88
12.88
146,650
Apr 24, 2026
13.18
13.26
13.02
13.24
12.82
72,604
Apr 23, 2026
13.24
13.24
13.08
13.16
12.74
54,157
Apr 22, 2026
13.42
13.56
13.14
13.14
12.72
117,062
Apr 21, 2026
13.42
13.66
13.38
13.42
12.99
61,634
Apr 20, 2026
13.40
13.52
13.22
13.30
12.88
186,744
Apr 17, 2026
13.32
13.80
13.18
13.70
13.27
77,756
Apr 16, 2026
13.08
13.48
12.96
13.22
12.80
107,843
Apr 15, 2026
13.14
13.22
12.94
13.06
12.65
134,029
Apr 14, 2026
12.86
13.10
12.86
13.08
12.67
158,420
Apr 13, 2026
12.96
12.98
12.64
12.72
12.32
65,241
Apr 10, 2026
12.94
13.24
12.84
13.06
12.65
255,379
Apr 9, 2026
12.90
12.94
12.68
12.84
12.43
69,005
Apr 8, 2026
13.10
13.30
12.90
13.00
12.59
355,385
Apr 7, 2026
12.58
12.92
12.56
12.62
12.22
123,607
Apr 2, 2026
12.64
12.74
12.40
12.56
12.16
57,976
Apr 1, 2026
12.96
12.98
12.70
12.84
12.43
63,254
Mar 31, 2026
12.56
12.76
12.50
12.56
12.16
45,186
Mar 30, 2026
12.34
12.54
12.20
12.50
12.10
55,072
Mar 27, 2026
12.80
12.82
12.30
12.30
11.91
56,140
Mar 26, 2026
12.80
12.88
12.60
12.74
12.34
52,082
Mar 25, 2026
12.78
13.06
12.78
12.90
12.49
100,851
Mar 24, 2026
12.70
12.76
12.50
12.74
12.34
47,855
Mar 23, 2026
12.34
12.98
12.00
12.78
12.37
184,747
Mar 20, 2026
12.92
13.00
12.60
12.60
12.20
101,623
Mar 19, 2026
13.36
13.36
12.76
12.90
12.49
71,725
Mar 18, 2026
13.08
13.50
13.08
13.36
12.94
100,935
Mar 17, 2026
13.12
13.30
13.06
13.20
12.78
52,079
Mar 16, 2026
13.02
13.40
12.96
13.20
12.78
84,688
Mar 13, 2026
13.38
13.50
12.90
13.26
12.84
131,967
Mar 12, 2026
14.02
14.46
12.74
12.74
12.34
489,231
Mar 11, 2026
14.26
14.36
13.94
13.98
13.54
57,366
Mar 10, 2026
13.96
14.48
13.92
14.36
13.90
56,405
Mar 9, 2026
13.72
13.84
13.58
13.74
13.30
53,869
Mar 6, 2026
13.94
14.06
13.66
13.86
13.42
98,174
Mar 5, 2026
13.90
14.22
13.90
13.94
13.50
60,551
Mar 4, 2026
13.84
14.06
13.70
13.98
13.54
45,312
Mar 3, 2026
14.10
14.14
13.84
13.90
13.46
52,136
Mar 2, 2026
14.36
14.48
14.10
14.36
13.90
91,566
Feb 27, 2026
14.48
14.80
14.38
14.68
14.21
47,665
Feb 26, 2026
14.42
14.54
14.26
14.54
14.08
34,710
Feb 25, 2026
14.34
14.52
14.24
14.40
13.94
-
Feb 24, 2026
14.36
14.44
14.18
14.28
13.83
46,066
Feb 23, 2026
14.88
14.88
14.32
14.46
14.00
29,928
Feb 20, 2026
14.74
14.94
14.62
14.80
14.33
28,322
Feb 19, 2026
14.94
15.00
14.80
14.88
14.41
19,172
Feb 18, 2026
14.86
15.16
14.86
15.02
14.54
26,528
Feb 17, 2026
14.74
15.08
14.72
14.98
14.50
25,094
Feb 16, 2026
14.86
15.06
14.70
14.80
14.33
50,378
Feb 13, 2026
14.88
15.08
14.64
14.78
14.31
29,790
Feb 12, 2026
14.70
15.14
14.70
14.82
14.35
58,410
Feb 11, 2026
15.06
15.06
14.46
14.60
14.14
90,840
Feb 10, 2026
15.00
15.22
14.96
15.02
14.54
116,269
Feb 9, 2026
14.98
15.08
14.66
14.96
14.49
91,724
Feb 6, 2026
14.24
14.72
13.88
14.54
14.08
58,764
Feb 5, 2026
14.22
14.30
14.06
14.14
13.69
56,479
Feb 4, 2026
14.30
14.40
13.84
14.22
13.77
125,707
Feb 3, 2026
14.70
14.70
14.22
14.22
13.77
51,665
Feb 2, 2026
14.32
14.64
14.22
14.60
14.14
46,724
Jan 30, 2026
14.74
14.88
14.40
14.40
13.94
62,148
Jan 29, 2026
15.16
15.18
14.70
14.72
14.25
-
Jan 28, 2026
15.22
15.22
15.06
15.08
14.60
26,808
Jan 27, 2026
15.10
15.34
15.10
15.24
14.76
60,261
Jan 26, 2026
15.28
15.38
15.20
15.22
14.74
63,710
Jan 23, 2026
15.50
15.50
15.18
15.38
14.89
48,953
Jan 22, 2026
15.16
15.52
15.16
15.48
14.99
75,468
Jan 21, 2026
14.70
15.16
14.70
15.04
14.56
33,353
Jan 20, 2026
15.10
15.18
14.76
14.76
14.29
28,789
Jan 19, 2026
15.26
15.40
15.08
15.22
14.74
78,272
Jan 16, 2026
15.70
15.70
15.44
15.56
15.07
31,336
Jan 15, 2026
15.80
15.80
15.48
15.68
15.18
29,972
Jan 14, 2026
15.68
15.82
15.44
15.76
15.26
44,546
Jan 13, 2026
15.76
15.80
15.46
15.60
15.11
35,560
Jan 12, 2026
15.94
16.00
15.56
15.66
15.16
46,027
Jan 9, 2026
15.88
16.08
15.72
15.98
15.47
56,509
Jan 8, 2026
15.60
15.86
15.48
15.84
15.34
48,622
Jan 7, 2026
15.50
15.88
15.50
15.70
15.20
88,304
Jan 6, 2026
15.60
15.60
15.26
15.40
14.91
40,914
Jan 5, 2026
15.62
15.66
15.14
15.56
15.07
56,121
Jan 2, 2026
15.56
15.66
15.28
15.56
15.07
38,512
Dec 30, 2025
15.44
15.72
15.44
15.64
15.14
23,173
Dec 29, 2025
15.28
15.64
15.24
15.56
15.07
67,221
Dec 23, 2025
15.20
15.34
15.10
15.22
14.74
32,189
Dec 22, 2025
15.02
15.22
14.92
15.20
14.72
65,013
Dec 19, 2025
15.00
15.18
14.88
15.04
14.56
96,171
Dec 18, 2025
14.68
15.10
14.68
15.06
14.58
48,299
Dec 17, 2025
14.66
14.82
14.54
14.80
14.33
53,454
Dec 16, 2025
14.62
14.74
14.56
14.68
14.21
38,281
Dec 15, 2025
14.82
14.82
14.58
14.62
14.16
76,527
Dec 12, 2025
14.88
15.08
14.68
14.78
14.31
90,724
Dec 11, 2025
14.68
14.84
14.60
14.78
14.31
43,945
Dec 10, 2025
15.06
15.28
14.80
14.82
14.35
22,971
Dec 9, 2025
14.84
15.12
14.84
14.98
14.50
48,757
Dec 8, 2025
15.20
15.20
14.76
14.90
14.43
43,808
Dec 5, 2025
14.66
15.24
14.66
15.02
14.54
45,979
Dec 4, 2025
14.94
14.94
14.70
14.80
14.33
64,357
Dec 3, 2025
15.06
15.06
14.68
14.84
14.37
66,482
Dec 2, 2025
15.34
15.34
14.96
14.96
14.49
41,807
Dec 1, 2025
15.68
15.70
15.24
15.38
14.89
53,308
Nov 28, 2025
15.52
15.74
15.38
15.74
15.24
67,050
Nov 27, 2025
14.62
15.38
14.62
15.38
14.89
103,615
Nov 26, 2025
14.54
14.68
14.30
14.68
14.21
106,906
Nov 25, 2025
14.42
14.54
14.18
14.42
13.96
37,083
Nov 24, 2025
14.30
14.46
14.14
14.30
13.85
86,006
Nov 21, 2025
13.70
14.22
13.56
14.10
13.65
127,068
Nov 20, 2025
13.94
14.18
13.80
13.84
13.40
140,062
Nov 19, 2025
13.78
13.78
13.04
13.04
12.63
128,128
Nov 18, 2025
13.94
13.94
13.30
13.38
12.96
210,640
Nov 17, 2025
14.38
14.44
14.12
14.14
13.69
68,136
Nov 14, 2025
14.28
14.56
14.04
14.14
13.69
99,301
Nov 13, 2025
15.14
15.14
14.04
14.14
13.69
290,802
Nov 12, 2025
14.98
14.98
14.72
14.80
14.33
81,903
Nov 11, 2025
14.80
14.90
14.74
14.78
14.31
40,593
Nov 10, 2025
14.50
14.92
14.50
14.72
14.25
58,180
Nov 7, 2025
14.46
14.50
14.18
14.34
13.89
56,324
Nov 6, 2025
14.42
14.58
14.24
14.36
13.90
72,826
Nov 5, 2025
14.48
14.48
14.22
14.28
13.83
57,399
Nov 4, 2025
14.92
14.92
14.46
14.50
14.04
170,355
Nov 3, 2025
15.00
15.18
14.74
14.78
14.31
58,285
