Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Grenke AG (0R97.L)

24.98
0.00
(0.00%)
At close: July 21 at 4:45:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202513.9214.1213.8013.8213.824,057
Apr 22, 202513.7813.8613.4813.4813.482,451
Apr 17, 202513.6413.7013.4013.5213.521,497
Apr 16, 202513.5513.5213.4013.5113.511,729
Apr 15, 202513.3713.7613.1613.3513.353,379
Apr 14, 202513.3113.3013.1613.2013.201,825
Apr 11, 202513.0813.2112.9813.1013.101,511
Apr 10, 202513.9413.6212.9012.9912.995,367
Apr 9, 202513.2313.2612.9212.9812.98923
Apr 8, 202513.7414.0613.7414.0414.0433,035
Apr 7, 202512.2213.6211.9412.6812.682,513
Apr 4, 202513.4113.3012.7013.2213.222,777
Apr 3, 202513.3814.2013.3613.4513.451,693
Apr 2, 202513.8213.8013.5013.5713.57847
Apr 1, 202513.7413.8713.6813.7413.74973
Mar 31, 202513.6613.6213.4613.5313.533,864
Mar 28, 202513.8213.9413.7413.8613.86633
Mar 27, 202514.2314.2213.8814.0114.011,873
Mar 26, 202514.4014.3914.3214.3214.32633
Mar 25, 202514.0914.6214.0814.4514.451,241
Mar 24, 202514.1114.2214.0414.1414.147,696
Mar 21, 202514.1114.1613.9013.9613.961,625
Mar 20, 202514.2314.3414.0014.1414.146,543
Mar 19, 202514.5014.6214.0014.2414.248,305
Mar 18, 202514.1914.5814.1614.3314.335,616
Mar 17, 202513.8214.1813.9113.9113.912,600
Mar 14, 202513.8413.9513.4613.9513.9511,361
Mar 13, 202515.9516.4013.4013.9813.9837,364
Mar 12, 202517.2317.3216.9817.0217.021,347
Mar 11, 202517.6417.6817.2017.2017.20163
Mar 10, 202518.2718.2817.5817.7417.741,231
Mar 7, 202518.0918.0818.0018.0018.00128
Mar 6, 202517.8618.4017.6818.0318.036,703
Mar 5, 202517.3117.7616.7817.5417.54679
Mar 4, 202517.3517.1816.7817.0217.02530
Mar 3, 202517.3717.8417.3817.7017.702,459
Feb 28, 202516.9817.3216.8617.3017.3021,591
Feb 27, 202517.5517.6817.0817.4317.431,594
Feb 26, 202517.4517.7017.5717.5717.571,283
Feb 25, 202517.4717.5617.3617.4217.4241
Feb 24, 202517.4917.7217.4017.4217.42880
Feb 21, 202517.2717.5817.3417.3617.3642
Feb 20, 202517.1017.4017.1617.3217.32238
Feb 19, 202517.3117.6016.9616.9616.963,030
Feb 18, 202517.2717.6017.0617.5017.5073
Feb 17, 202516.6117.2416.7017.1517.151,648
Feb 14, 202516.3616.6416.3216.6216.62310
Feb 13, 202516.1816.3416.2616.2816.2872
Feb 12, 202516.2016.1816.0816.1816.18203
Feb 11, 202516.2416.2416.1016.1016.10242
Feb 10, 202516.1816.2616.1616.2416.24693
Feb 7, 202516.5116.5616.1216.1416.146,610
Feb 6, 202516.3816.6816.3216.3216.32782
Feb 5, 202516.3816.4616.2816.2816.2818
Feb 4, 202516.7116.6616.4016.4616.461,025
Feb 3, 202516.4716.6016.3016.5116.511,209
Jan 31, 202517.2317.2217.0017.0417.04806
Jan 30, 202516.7717.2616.6617.0817.0821,659
Jan 29, 202517.0417.0416.8816.8816.88921
Jan 28, 202516.7717.3816.6217.0817.0816,599
Jan 27, 202516.8016.7416.6816.6816.68422
Jan 24, 202516.8016.9016.7416.8816.88486
Jan 23, 202516.8016.5416.5316.5316.539
Jan 22, 202516.8816.8816.7616.7616.762,264
Jan 21, 202516.7516.8616.7416.8216.82196
Jan 20, 202516.8017.0016.7416.8216.824,637
Jan 17, 202516.7516.8616.7016.8616.8615
Jan 16, 202517.2917.2216.6216.6416.642,498
Jan 15, 202516.6517.1816.7417.1817.18569
Jan 14, 202516.8416.8016.5816.6016.60243
Jan 13, 202516.7116.7016.5016.6116.61601
Jan 10, 202517.0217.2016.7216.7816.78202
Jan 9, 202517.1417.0616.8416.8416.84330
Jan 8, 202517.2918.0016.5416.8816.889,356
Jan 7, 202516.6316.5216.2616.2816.28632
Jan 6, 202515.8716.6615.9816.6016.602,322
Jan 3, 202516.1816.3215.7415.7815.781,624
Jan 2, 202515.7116.0315.8016.0216.022,197
Dec 30, 202415.4415.4415.4015.4215.42363
Dec 27, 202415.4415.7415.4015.5415.541,704
Dec 23, 202415.2415.4415.1415.3615.361,360
Dec 20, 202414.9515.2814.9015.2215.22627
Dec 19, 202415.3615.2415.0615.1415.14235
Dec 18, 202415.6715.7015.5015.5615.565,824
Dec 17, 202415.5615.5615.3215.5215.525,213
Dec 16, 202415.7315.7615.5615.6415.642,558
Dec 13, 202415.7515.9015.7415.8015.801,334
Dec 12, 202415.7515.9015.6815.7215.723,152
Dec 11, 202415.5415.7815.5415.7815.7813,761
Dec 10, 202415.6315.6615.4815.5115.51857
Dec 9, 202415.6915.7815.6015.7215.721,413
Dec 6, 202415.5015.6615.3015.5515.551,142
Dec 5, 202415.4615.5815.4015.5015.501,602
Dec 4, 202415.3415.6815.3015.4815.483,299
Dec 3, 202415.3815.4415.1215.2815.281,492
Dec 2, 202415.5015.5015.3615.4115.4148,230
Nov 29, 202415.8915.8415.5415.5815.582,390
Nov 28, 202415.9516.2615.7215.7915.791,286
Nov 27, 202416.0015.9615.6415.6415.641,268
Nov 26, 202416.4116.5015.9216.0016.00975
Nov 25, 202416.3216.5616.0416.5616.5610,809
Nov 22, 202416.0016.2015.8616.1416.142,824
Nov 21, 202416.1616.2215.6215.7515.7512,394
Nov 20, 202416.5516.6216.2616.2916.296,082
Nov 19, 202416.8016.8216.1616.3116.311,630
Nov 18, 202415.9516.5615.9816.4816.484,097
Nov 15, 202416.0816.1615.6216.0116.015,647
Nov 14, 202416.7516.9416.2616.7016.704,036
Nov 13, 202417.3517.5616.5516.8416.842,773
Nov 12, 202417.9817.9617.4617.6617.663,170
Nov 11, 202417.5518.0017.5817.8817.8877
Nov 8, 202417.9217.9017.5417.5417.54717
Nov 7, 202417.7017.9417.6217.7617.76532
Nov 6, 202417.8618.0017.5617.7617.761,464
Nov 5, 202417.8018.2017.8418.0118.012,436
Nov 4, 202417.6217.9617.4017.7817.788,291
Nov 1, 202418.1318.1817.4617.7717.7716,177
Oct 31, 202418.8119.0818.2018.4418.4414,467
Oct 30, 202420.7521.3018.1219.2419.2417,723
Oct 29, 202426.0526.1525.4525.8225.822,728
Oct 28, 202426.1026.3026.0526.1526.154,585
Oct 25, 202426.4026.5026.0526.3026.30451
Oct 24, 202426.0526.3526.0026.2026.20129
Oct 23, 202426.3026.3526.0526.0526.05961
Oct 22, 202426.4026.4526.0026.0826.08295
Oct 21, 202426.8027.6526.2026.3526.35423
Oct 18, 202426.8526.9026.8026.8026.804
Oct 17, 202426.8527.0326.8026.8326.832,913
Oct 16, 202426.2527.0026.6026.6026.602,659
Oct 15, 202425.9226.7026.4526.6026.601,952
Oct 14, 202425.7725.9025.7025.8525.85255
Oct 11, 202425.5825.8025.6025.8025.80656
Oct 10, 202425.4825.6525.3525.5925.59635
Oct 9, 202425.1725.5025.0025.2525.25910
Oct 8, 202425.3325.5525.0025.0025.00661
Oct 7, 202425.4225.5025.3025.4025.40302
Oct 4, 202424.7025.4024.8524.9024.90934
Oct 3, 202424.9525.0524.5524.8024.802,065
Oct 2, 202425.1725.4524.5824.5824.582,881
Oct 1, 202424.0524.3024.0024.0024.001,062
Sep 30, 202424.2024.2023.8023.9023.901,761
Sep 27, 202423.8324.4023.8024.1524.151,552
Sep 26, 202423.2323.9523.4023.7023.703,440
Sep 25, 202423.1723.2523.1523.1523.1544
Sep 24, 202423.4223.5523.2023.2023.20760
Sep 23, 202423.0823.4022.9023.3023.302,000
Sep 20, 202423.6323.5523.1523.3223.321,394
Sep 19, 202423.1723.6523.2523.6123.611,804
Sep 18, 202422.6023.5022.6023.2123.211,731
Sep 17, 202422.2522.7522.4522.6322.631,009
Sep 16, 202422.3022.3022.1522.2922.2956
Sep 13, 202421.9222.3522.1522.3522.35516
Sep 12, 202422.0022.1521.9022.0022.00143
Sep 11, 202422.0022.3521.9022.0522.052,140
Sep 10, 202422.2521.9521.7521.7521.75591
Sep 9, 202421.7722.6021.6522.0522.052,222
Sep 6, 202424.9024.6021.3521.6721.6749,263
Sep 5, 202424.4525.0024.8524.9524.95120
Sep 4, 202424.3024.9024.1524.5524.55161
Sep 3, 202425.0224.8524.3024.3524.3571
Sep 2, 202425.4825.1024.9525.0425.041,762
Aug 30, 202425.9225.8525.3525.3525.352,849
Aug 29, 202426.0026.0025.7025.8925.89447
Aug 28, 202426.4026.4026.2026.2026.20257
Aug 27, 202426.4026.5026.3526.4026.40313
Aug 23, 202426.5526.8026.4526.4526.451,318
Aug 22, 202426.4026.6226.3526.6226.62212
Aug 21, 202426.1026.5026.0526.4026.40259
Aug 20, 202426.5526.2526.1026.1026.10730
Aug 19, 202426.2526.6026.1526.4026.40256
Aug 16, 202426.3526.7526.1526.2526.253,293
Aug 15, 202426.0526.6526.2026.5026.501,245
Aug 14, 202425.6326.1026.0026.0426.041,241
Aug 13, 202425.2325.7025.3025.3525.35533
Aug 12, 202425.1726.0025.6025.7525.751,231
Aug 9, 202426.2026.8526.0026.1026.102,262
Aug 8, 202427.3326.8525.0026.3526.354,676
Aug 7, 202426.9527.6526.7527.3427.342,201
Aug 6, 202426.4026.9526.1526.6026.60197
Aug 5, 202425.2726.3524.7026.3026.301,334
Aug 2, 202427.1327.8027.0527.2027.201,361
Aug 1, 202428.2528.6027.9527.9527.95536
Jul 31, 202428.4028.6028.3528.3528.35507
Jul 30, 202428.0528.9027.4028.4528.452,263
Jul 29, 202427.9228.3527.9028.0028.00144
Jul 26, 202427.4828.3027.5028.2028.201,216
Jul 25, 202427.4227.9026.9027.6327.63749
Jul 24, 202427.1327.9527.0027.8727.871,746
Jul 23, 202428.0028.4027.6527.8527.85168
Jul 22, 202428.2528.5028.0028.0528.0590
Jul 19, 202428.0528.3027.8028.1528.151,772
Jul 18, 202427.7328.3527.6528.2528.252,917
Jul 17, 202427.3327.9527.5027.8527.85539
Jul 16, 202426.8027.7526.8027.5027.502,003
Jul 15, 202426.8027.1026.4026.8626.862,403
Jul 12, 202426.5527.0026.3026.7526.7514,287
Jul 11, 202425.5826.7025.4026.3326.3316,006
Jul 10, 202425.1325.5024.8025.4025.405,400
Jul 9, 202424.6525.6024.6525.0525.053,439
Jul 8, 202425.5825.7024.5525.0725.077,783
Jul 5, 202425.1725.7024.5525.4025.404,731
Jul 4, 202424.4524.8524.3024.6524.651,403
Jul 3, 202422.2524.6022.2024.6024.606,551
Jul 2, 202420.8521.0020.8020.9520.95701
Jul 1, 202420.7521.0020.7020.9520.955,768
Jun 28, 202420.7521.0520.5020.6020.60222
Jun 27, 202420.5020.9020.6020.8020.80328
Jun 26, 202420.9021.0020.6520.7020.701,084
Jun 25, 202420.9521.0020.8020.9520.9580
Jun 24, 202420.8521.0020.9021.0021.002,127
Jun 21, 202420.9521.0020.8520.8520.85861
Jun 20, 202420.9021.0520.9521.0021.00406
Jun 19, 202420.6520.9520.7520.9020.90186
Jun 18, 202420.3520.9020.5520.7520.75251
Jun 17, 202420.2520.5020.0520.5020.501,770
Jun 14, 202420.3520.3020.1020.1020.10438
Jun 13, 202420.9020.7020.3020.3020.3023
Jun 12, 202420.9521.0020.9021.0021.00278
Jun 11, 202420.8521.0020.6020.8020.80792
Jun 10, 202420.7020.9020.7520.8520.851,554
Jun 7, 202420.9521.0520.8020.9520.951,884
Jun 6, 202421.0821.2020.9020.9520.9590
Jun 5, 202420.9521.1020.9521.0021.00243
Jun 4, 202421.0221.0520.8021.0021.00394
Jun 3, 202421.4821.4520.9521.0021.00435
May 31, 202421.5821.4521.0521.4521.45324
May 30, 202421.1721.5521.0021.5521.55192
May 29, 202421.2721.3520.9521.1021.105,731
May 28, 202421.2321.4021.2021.2521.2566
May 24, 202421.0221.3020.7021.0221.02194
May 23, 202421.5821.7021.1521.4021.4081
May 22, 202421.9222.0021.5521.7021.701,077
May 21, 202422.2022.1521.7022.0522.051,750
May 20, 202422.0522.0521.9522.0522.05744
May 17, 202422.0522.0521.9522.0522.0521,019
May 16, 202422.3522.2521.8021.9021.9090,211
May 15, 202422.4022.9022.4022.5422.541,479
May 14, 202422.2022.4522.3022.3522.35958
May 13, 202422.1522.3522.2522.3522.3554
May 10, 202422.0022.2022.2022.2022.20130
May 9, 202422.0022.3021.9521.9521.95275
May 8, 202422.3022.4522.0022.0022.00128
May 7, 202421.7722.3522.0022.3522.35780
May 3, 202421.6721.7521.5021.6321.63587
May 2, 2024 0.47 Dividend
May 2, 202421.6321.9021.4021.5521.55574
Apr 30, 202422.1022.3021.9021.9021.90553
Apr 29, 202422.0022.1021.3522.1022.10311
Apr 26, 202421.7722.0021.8021.9321.932,631
Apr 25, 202422.2022.1021.7021.7021.70941
Apr 24, 202422.4522.4522.2022.3022.3014,359
Apr 23, 202422.3522.5022.4022.4922.49309