GRENKE AG GLJ
XETR · Germany · Finance
€10.58-0.28 (-2.58%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.60 | -2.39% | €10.82 | €10.82 | €10.56 | 23.20K |
| 2026-09-30 | €10.86 | +0.37% | €10.82 | €10.98 | €10.72 | 73.34K |
| 2026-09-29 | €10.82 | -2.17% | €10.98 | €11.06 | €10.76 | 65.28K |
| 2026-09-28 | €11.06 | +2.79% | €10.94 | €11.16 | €10.84 | 80.48K |
| 2026-09-25 | €10.76 | +2.28% | €10.60 | €10.76 | €10.46 | 85.88K |
| 2026-09-24 | €10.52 | -4.01% | €10.98 | €11.04 | €10.52 | 218.15K |
| 2026-09-23 | €10.96 | -0.90% | €11.02 | €11.08 | €10.94 | 56.80K |
| 2026-09-22 | €11.06 | +0.18% | €11.08 | €11.16 | €10.98 | 51.93K |
| 2026-09-21 | €11.04 | -0.36% | €11.18 | €11.20 | €10.96 | 46.72K |
| 2026-09-18 | €11.08 | -2.64% | €11.44 | €11.44 | €11.08 | 123.45K |
| 2026-09-17 | €11.38 | +0.89% | €11.36 | €11.40 | €11.26 | 51.10K |
| 2026-09-16 | €11.28 | +0.18% | €11.24 | €11.32 | €11.22 | 56.23K |
| 2026-09-15 | €11.26 | -0.18% | €11.24 | €11.34 | €11.10 | 81.42K |
| 2026-09-14 | €11.28 | -2.93% | €11.76 | €11.76 | €11.20 | 53.03K |
| 2026-09-11 | €11.62 | -0.68% | €11.74 | €11.80 | €11.54 | 41.17K |
| 2026-09-10 | €11.70 | -0.68% | €11.82 | €11.88 | €11.66 | 55.30K |
| 2026-09-09 | €11.78 | -0.34% | €11.72 | €11.94 | €11.70 | 71.98K |
| 2026-09-08 | €11.82 | -0.84% | €11.82 | €11.90 | €11.76 | 41.24K |
| 2026-09-07 | €11.92 | -1.32% | €12.04 | €12.12 | €11.92 | 40.32K |
| 2026-09-04 | €12.08 | +1.85% | €11.88 | €12.14 | €11.88 | 205.58K |
| 2026-09-03 | €11.86 | +2.95% | €11.52 | €11.86 | €11.48 | 154.71K |
| 2026-09-02 | €11.52 | +0.70% | €11.32 | €11.60 | €11.32 | 60.81K |
| 2026-09-01 | €11.44 | -2.56% | €11.82 | €11.84 | €11.44 | 97.43K |
| 2026-08-31 | €11.74 | +0.86% | €11.54 | €11.90 | €11.54 | 154.67K |
| 2026-08-28 | €11.64 | +0.52% | €11.52 | €11.74 | €11.52 | 263.52K |
| 2026-08-27 | €11.58 | +4.51% | €11.06 | €11.58 | €11.06 | 223.29K |
| 2026-08-26 | €11.08 | 0.00% | €11.10 | €11.28 | €11.08 | 91.66K |
| 2026-08-25 | €11.08 | +0.18% | €11.10 | €11.16 | €11.06 | 51.09K |
| 2026-08-24 | €11.06 | -0.36% | €11.04 | €11.16 | €11.02 | 46.93K |
| 2026-08-21 | €11.10 | -0.18% | €11.20 | €11.28 | €11.10 | 66.86K |
| 2026-08-20 | €11.12 | -0.71% | €11.20 | €11.24 | €10.92 | 119.75K |
| 2026-08-19 | €11.20 | -0.53% | €11.30 | €11.32 | €11.04 | 221.12K |
| 2026-08-18 | €11.26 | +2.18% | €11.04 | €11.30 | €11.02 | 74.67K |
| 2026-08-17 | €11.02 | -0.90% | €11.06 | €11.22 | €10.90 | 183.67K |
| 2026-08-14 | €11.12 | -2.80% | €11.50 | €11.50 | €10.96 | 491.46K |
| 2026-08-13 | €11.44 | -2.89% | €11.70 | €11.78 | €11.12 | 291.12K |
| 2026-08-12 | €11.78 | -0.34% | €11.86 | €11.94 | €11.76 | 56.84K |
| 2026-08-11 | €11.82 | -0.67% | €11.86 | €11.94 | €11.76 | 34.96K |
| 2026-08-10 | €11.90 | -0.50% | €11.98 | €12.10 | €11.82 | 44.91K |
| 2026-08-07 | €11.96 | +0.84% | €11.90 | €12.02 | €11.82 | 27.24K |
| 2026-08-06 | €11.86 | -0.17% | €11.80 | €12.00 | €11.80 | 55.47K |
| 2026-08-05 | €11.88 | -2.30% | €12.16 | €12.16 | €11.86 | 48.89K |
| 2026-08-04 | €12.16 | +1.00% | €12.02 | €12.24 | €12.00 | 49.29K |
| 2026-08-03 | €12.04 | +2.38% | €11.92 | €12.12 | €11.86 | 63.19K |
| 2026-07-31 | €11.76 | -2.00% | €12.04 | €12.06 | €11.66 | 75.75K |
| 2026-07-30 | €12.00 | -1.64% | €12.30 | €12.30 | €11.96 | 40.73K |
| 2026-07-29 | €12.20 | +1.16% | €12.16 | €12.32 | €12.02 | 73.35K |
| 2026-07-28 | €12.06 | +2.38% | €11.80 | €12.22 | €11.80 | 94.54K |
| 2026-07-27 | €11.78 | +1.03% | €11.82 | €11.88 | €11.64 | 149.69K |
| 2026-07-24 | €11.66 | +0.34% | €11.60 | €11.76 | €11.54 | 57.54K |
| 2026-07-23 | €11.62 | -3.01% | €11.92 | €11.94 | €11.56 | 65.34K |
| 2026-07-22 | €11.98 | +0.17% | €11.92 | €12.06 | €11.84 | 30.58K |
| 2026-07-21 | €11.96 | -1.16% | €12.20 | €12.20 | €11.94 | 37.17K |
| 2026-07-20 | €12.10 | +0.50% | €11.94 | €12.38 | €11.94 | 89.93K |
| 2026-07-17 | €12.04 | -0.99% | €12.26 | €12.26 | €11.90 | 61.53K |
| 2026-07-16 | €12.16 | +1.00% | €11.94 | €12.20 | €11.84 | 55.75K |
| 2026-07-15 | €12.04 | +1.01% | €11.90 | €12.10 | €11.80 | 24.07K |
| 2026-07-14 | €11.92 | -1.16% | €11.90 | €12.02 | €11.84 | 59.72K |
| 2026-07-13 | €12.06 | +2.38% | €11.70 | €12.10 | €11.70 | 79.44K |
| 2026-07-10 | €11.78 | +0.68% | €11.70 | €11.84 | €11.68 | 50.19K |
| 2026-07-09 | €11.70 | +0.34% | €11.72 | €11.98 | €11.62 | 68.79K |
| 2026-07-08 | €11.66 | -2.51% | €11.80 | €11.84 | €11.52 | 80.86K |
| 2026-07-07 | €11.96 | -0.66% | €12.02 | €12.12 | €11.90 | 97.91K |
| 2026-07-06 | €12.04 | +0.17% | €12.04 | €12.14 | €11.96 | 79.38K |
| 2026-07-03 | €12.02 | +3.09% | €11.74 | €12.12 | €11.72 | 86.96K |
| 2026-07-02 | €11.66 | -1.52% | €11.82 | €11.96 | €11.60 | 289.63K |
| 2026-07-01 | €11.84 | -1.50% | €12.14 | €12.16 | €11.48 | 274.73K |
| 2026-06-30 | €12.02 | +2.21% | €11.82 | €12.08 | €11.80 | 57.40K |
| 2026-06-29 | €11.76 | -0.34% | €11.86 | €11.92 | €11.60 | 125.45K |
| 2026-06-26 | €11.80 | -0.67% | €12.10 | €12.10 | €11.66 | 67.80K |
| 2026-06-25 | €11.88 | 0.00% | €11.88 | €11.88 | €11.88 | 0 |
| 2026-06-24 | €11.88 | -1.82% | €12.18 | €12.18 | €11.70 | 197.96K |
| 2026-06-23 | €12.10 | -2.10% | €12.28 | €12.32 | €12.10 | 68.37K |
| 2026-06-22 | €12.36 | -1.90% | €12.58 | €12.60 | €12.30 | 24.34K |
| 2026-06-19 | €12.60 | +1.12% | €12.48 | €12.66 | €12.44 | 38.44K |
| 2026-06-18 | €12.46 | 0.00% | €12.50 | €12.50 | €12.24 | 66.12K |
| 2026-06-17 | €12.46 | -4.15% | €12.94 | €13.00 | €12.38 | 65.72K |
| 2026-06-16 | €13.00 | +0.62% | €12.90 | €13.00 | €12.84 | 37.79K |
| 2026-06-15 | €12.92 | +3.53% | €12.80 | €13.00 | €12.80 | 79.60K |
| 2026-06-12 | €12.48 | +2.80% | €12.04 | €12.60 | €12.04 | 98.18K |
| 2026-06-11 | €12.14 | +0.83% | €12.12 | €12.24 | €11.98 | 55.69K |
| 2026-06-10 | €12.04 | -1.31% | €12.10 | €12.28 | €11.98 | 89.56K |
| 2026-06-09 | €12.20 | -0.33% | €12.18 | €12.48 | €12.10 | 54.77K |
| 2026-06-08 | €12.24 | -1.29% | €12.30 | €12.50 | €12.24 | 76.67K |
| 2026-06-05 | €12.40 | -1.27% | €12.48 | €12.78 | €12.38 | 64.82K |
| 2026-06-04 | €12.56 | +0.96% | €12.42 | €12.66 | €12.34 | 36.69K |
| 2026-06-03 | €12.44 | -1.89% | €12.56 | €12.56 | €12.38 | 71.50K |
| 2026-06-02 | €12.68 | 0.00% | €12.80 | €12.98 | €12.58 | 68.40K |
| 2026-06-01 | €12.68 | -2.46% | €13.00 | €13.06 | €12.64 | 74.05K |
| 2026-05-29 | €13.00 | 0.00% | €13.06 | €13.14 | €12.94 | 161.69K |