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

XETRA - Delayed Quote EUR

Grenke AG (GLJ.DE)

Compare
13.26
-0.04
(-0.30%)
As of 1:44:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202513.3613.4013.1813.2613.2635,709
Apr 14, 202513.4013.5013.1213.3013.30141,424
Apr 11, 202513.1013.2412.8213.1013.1062,751
Apr 10, 202513.9414.1612.7412.8612.86240,423
Apr 9, 202513.1413.5812.9212.9812.9874,662
Apr 8, 202513.7414.2213.7013.8013.80170,510
Apr 7, 202512.2014.1211.9413.4813.48224,541
Apr 4, 202513.3613.4012.5813.0813.08285,597
Apr 3, 202513.4014.2413.3613.4213.42198,640
Apr 2, 202513.7813.8613.4813.7213.72105,796
Apr 1, 202513.7413.9013.6413.8413.8447,727
Mar 31, 202513.6213.7013.4013.5813.58136,822
Mar 28, 202513.7813.9213.7013.8413.8490,077
Mar 27, 202514.1814.2413.8413.8613.86144,347
Mar 26, 202514.2414.4614.2414.3014.30129,727
Mar 25, 202514.1214.6214.1214.4414.44171,084
Mar 24, 202514.0014.0014.0014.0014.00-
Mar 21, 202514.1014.1613.8614.0014.00252,561
Mar 20, 202514.2614.3413.9814.2214.22111,887
Mar 19, 202514.5614.6013.9814.2414.24244,330
Mar 18, 202514.2014.6014.1414.5614.56277,817
Mar 17, 202513.8414.1813.8414.1014.10345,615
Mar 14, 202513.8614.0413.4613.9213.92458,664
Mar 13, 202516.0016.0013.3013.9013.901,583,715
Mar 12, 202517.2817.4016.9617.1217.12103,142
Mar 11, 202517.6818.0217.1417.1417.1494,006
Mar 10, 202518.3018.3417.5417.7017.7074,422
Mar 7, 202518.1418.2617.7218.1418.1446,204
Mar 6, 202517.8418.4617.6218.4618.46188,190
Mar 5, 202517.3417.8817.2217.6017.60140,551
Mar 4, 202517.3617.4016.6216.7416.7499,480
Mar 3, 202517.3217.9017.3217.6417.6481,149
Feb 28, 202517.0017.3216.7817.3217.32147,616
Feb 27, 202517.6017.6817.0817.0817.0876,690
Feb 26, 202517.4017.8017.4017.6417.64105,337
Feb 25, 202517.4617.5817.3217.4017.4045,224
Feb 24, 202517.5217.7617.3617.4617.4654,536
Feb 21, 202517.2417.6417.2417.3417.3427,403
Feb 20, 202517.1617.5617.1017.2417.2447,903
Feb 19, 202517.3417.6816.9217.0017.00101,126
Feb 18, 202517.3417.6216.9417.4217.4279,694
Feb 17, 202516.6417.3216.6417.2017.20104,517
Feb 14, 202516.3216.6616.2816.6216.6244,149
Feb 13, 202516.2016.4016.2016.3016.3038,984
Feb 12, 202516.2216.5016.0416.0416.0477,780
Feb 11, 202516.2216.2616.0616.1616.1645,123
Feb 10, 202516.1616.1616.1616.1616.16-
Feb 7, 202516.5616.5616.1016.1616.1657,738
Feb 6, 202516.3216.6616.2816.4416.44152,274
Feb 5, 202516.4016.4416.2616.3216.3243,822
Feb 4, 202516.6616.6616.3416.4016.4058,102
Feb 3, 202516.4816.6416.0616.5616.56111,899
Jan 31, 202517.2017.2616.8416.8616.86147,080
Jan 30, 202516.7417.3016.6617.0817.08183,529
Jan 29, 202517.1217.1416.8416.8616.8660,682
Jan 28, 202516.7617.4016.6417.0417.04113,716
Jan 27, 202516.8016.8016.6016.6216.6239,526
Jan 24, 202516.6016.6016.6016.6016.60-
Jan 23, 202516.8016.8016.4416.6016.6088,863
Jan 22, 202516.9416.9616.7016.7016.7024,587
Jan 21, 202516.6616.6616.6616.6616.66-
Jan 20, 202516.6616.6616.6616.6616.66-
Jan 17, 202516.6616.6616.6616.6616.66-
Jan 16, 202517.3617.4416.6016.6616.66105,519
Jan 15, 202516.7017.2216.6617.2217.22-
Jan 14, 202516.8216.9016.5616.6016.6048,972
Jan 13, 202516.6416.7416.5016.6016.6056,532
Jan 10, 202517.0017.2016.7216.7416.7499,027
Jan 9, 202517.1417.2016.8416.9816.98156,081
Jan 8, 202517.3417.6216.5216.8416.84339,446
Jan 7, 202516.6816.6816.1816.3416.3491,287
Jan 6, 202515.9016.6415.9016.6416.6457,258
Jan 3, 202516.2016.2015.7415.7615.7654,197
Jan 2, 202515.6616.0415.6616.0416.0490,314
Dec 30, 202415.5015.5015.5015.5015.50-
Dec 27, 202415.4015.8215.4015.5015.5098,262
Dec 23, 202415.2015.4415.0815.3615.3691,868
Dec 20, 202414.9215.2814.8615.2615.2681,721
Dec 19, 202415.2615.3415.0215.0415.04112,034
Dec 18, 202415.7015.7015.4215.5015.5063,461
Dec 17, 202415.5815.6015.2215.5215.5285,267
Dec 16, 202415.7615.8015.4815.6415.6474,170
Dec 13, 202415.7615.9615.7215.7215.7266,349
Dec 12, 202415.8015.9215.6215.7215.7260,842
Dec 11, 202415.5015.8815.4415.8215.8289,594
Dec 10, 202415.7215.7215.7215.7215.72-
Dec 9, 202415.6015.8015.6015.7215.7262,204
Dec 6, 202415.4815.7015.3015.6615.6669,978
Dec 5, 202415.4615.6615.3015.3015.3049,398
Dec 4, 202415.3415.6415.2815.3815.3866,456
Dec 3, 202415.3815.4215.1415.3015.3069,639
Dec 2, 202415.4815.6215.3415.3415.34111,938
Nov 29, 202415.8415.9415.4815.5215.5288,396
Nov 28, 202415.8215.8215.8215.8215.82-
Nov 27, 202416.0016.0215.6415.8215.8265,108
Nov 26, 202416.4016.4215.9215.9615.9652,803
Nov 25, 202416.3616.5615.9616.5616.56178,503
Nov 22, 202415.9616.2415.8216.1416.14108,002
Nov 21, 202416.1816.2015.5815.9415.94117,135
Nov 20, 202416.5416.7616.1816.2816.2850,368
Nov 19, 202416.8016.8216.0816.5416.54111,598
Nov 18, 202415.9415.9415.9415.9415.94-
Nov 15, 202416.0216.1615.5615.9415.94187,796
Nov 14, 202416.7016.9016.2016.2016.20150,656
Nov 13, 202417.3417.5616.5216.7016.70176,458
Nov 12, 202418.0018.0017.4017.4417.44107,252
Nov 11, 202417.6017.9817.4417.8417.8484,535
Nov 8, 202417.9217.9217.4617.5217.5277,931
Nov 7, 202417.7617.9617.6417.9217.9292,170
Nov 6, 202417.8618.0417.3217.6217.62123,850
Nov 5, 202417.8618.3017.8417.9617.96132,252
Nov 4, 202417.6218.0617.3617.9217.92248,994
Nov 1, 202418.1018.5017.4617.6417.64391,518
Oct 31, 202418.8419.0818.2018.2618.26-
Oct 30, 202420.8021.4018.1419.4019.401,271,161
Oct 29, 202426.1026.2025.4525.6025.6055,065
Oct 28, 202426.0526.3026.0026.1526.1518,628
Oct 25, 202426.4026.5026.1526.1526.1514,367
Oct 24, 202426.1026.4026.0026.3526.3527,607
Oct 23, 202426.4026.4026.0526.2526.2519,833
Oct 22, 202426.4526.4525.9526.3026.3053,297
Oct 21, 202426.7527.6526.2526.3526.3592,456
Oct 18, 202426.9027.0526.7526.7526.7527,344
Oct 17, 202426.8027.1026.6026.9026.9054,948
Oct 16, 202426.2527.0025.9526.6026.6067,580
Oct 15, 202425.9526.6525.7526.6526.65150,778
Oct 14, 202425.6526.0525.6025.9025.9021,702
Oct 11, 202425.5525.9025.5525.8525.8526,209
Oct 10, 202425.6525.8025.3525.7025.7046,595
Oct 9, 202425.2025.5024.9525.4525.4537,255
Oct 8, 202425.3525.4024.8525.2025.2034,221
Oct 7, 202425.4525.6025.2525.5025.5053,384
Oct 4, 202424.8025.5024.8025.5025.5065,542
Oct 3, 202425.0025.0024.4024.8524.8536,602
Oct 2, 202425.2525.5524.4524.9024.90167,614
Oct 1, 202424.0524.4524.0024.1524.1596,147
Sep 30, 202424.2024.4523.8023.9523.9566,406
Sep 27, 202423.9024.4523.7524.4024.4090,226
Sep 26, 202423.4523.9023.3023.7023.70172,716
Sep 25, 202423.1023.6523.0023.1023.1071,112
Sep 24, 202423.5023.5523.1523.1523.1565,187
Sep 23, 202423.0523.4022.8023.2023.2061,169
Sep 20, 202423.5523.6523.1523.2023.2085,822
Sep 19, 202423.2023.6523.2023.5523.5572,240
Sep 18, 202422.5023.5022.5023.0523.05100,092
Sep 17, 202422.3022.7522.3022.5522.5579,814
Sep 16, 202422.4022.4022.1522.2522.2555,375
Sep 13, 202421.9022.4521.9022.4522.45104,425
Sep 12, 202422.0522.2521.9021.9021.9073,269
Sep 11, 202421.9522.3521.8521.8521.85146,300
Sep 10, 202422.2522.4021.6021.8021.80131,326
Sep 9, 202421.7522.7021.5522.1522.15338,221
Sep 6, 202424.9524.9521.1021.7021.70726,688
Sep 5, 202424.5025.1524.5024.9024.9039,245
Sep 4, 202424.2524.9524.2024.6024.6053,278
Sep 3, 202425.0025.2024.2024.7024.7062,798
Sep 2, 202425.4025.5024.9025.1025.1099,093
Aug 30, 202425.9025.9525.3525.3525.35118,242
Aug 29, 202426.0026.1025.7025.7525.7551,878
Aug 28, 202426.4026.4026.0526.0526.0539,185
Aug 27, 202426.5026.5526.2026.2026.2030,555
Aug 26, 202426.5526.7026.4026.4526.4535,071
Aug 23, 202426.5526.7026.4026.4526.4561,162
Aug 22, 202426.4526.7026.3026.6026.6053,992
Aug 21, 202426.0526.5026.0526.4026.4034,117
Aug 20, 202426.6526.7026.0026.0026.0036,572
Aug 19, 202426.2026.6026.0526.4526.4531,069
Aug 16, 202426.5026.6526.2026.3526.3539,709
Aug 15, 202426.1526.6526.1526.3526.3547,951
Aug 14, 202425.7026.2525.7026.0026.0045,002
Aug 13, 202425.3025.7025.2025.6025.6043,492
Aug 12, 202425.2026.0025.0025.4525.4557,487
Aug 9, 202426.2526.8526.0026.0026.0052,772
Aug 8, 202427.4527.5025.0026.2526.25121,035
Aug 7, 202427.0027.7526.8027.4527.45119,576
Aug 6, 202426.3526.9526.1526.5026.5074,127
Aug 5, 202425.2026.3024.5026.2026.20177,240
Aug 2, 202427.1527.7526.9527.2527.2595,259
Aug 1, 202428.3528.6527.9027.9527.9561,612
Jul 31, 202428.4528.9528.2528.5528.5549,015
Jul 30, 202427.9528.9027.9528.4028.4046,752
Jul 29, 202427.9528.4027.8528.0028.0051,727
Jul 26, 202427.5528.3527.5028.1028.1059,702
Jul 25, 202427.5527.8526.8527.7527.7565,119
Jul 24, 202427.0528.0027.0027.7027.7056,677
Jul 23, 202428.0028.5027.5528.0028.0072,666
Jul 22, 202428.3028.5528.0528.1528.1564,061
Jul 19, 202428.4028.4527.8028.0528.0570,101
Jul 18, 202427.7528.2527.6528.2028.2072,536
Jul 17, 202427.3027.9027.2527.8027.8065,116
Jul 16, 202426.8027.8026.8027.4527.45109,696
Jul 15, 202426.8027.1526.4026.8026.8073,964
Jul 12, 202426.5527.0526.3526.8526.85109,744
Jul 11, 202425.5026.7025.5026.6026.60102,018
Jul 10, 202425.1025.6024.9025.5525.5559,457
Jul 9, 202424.6525.6524.6025.1025.1095,374
Jul 8, 202425.5525.7024.6524.6524.65145,440
Jul 5, 202425.2525.7525.1525.4025.40111,273
Jul 4, 202424.4524.8024.2524.7024.70100,477
Jul 3, 202422.3024.8022.1524.5024.50308,405
Jul 2, 202420.8521.0020.7520.9520.9539,782
Jul 1, 202420.8021.1520.8020.9520.9556,622
Jun 28, 202420.8021.0020.5520.6520.6544,873
Jun 27, 202420.6020.9520.5020.8020.8039,332
Jun 26, 202420.9521.0020.6020.6020.6045,817
Jun 25, 202420.9521.0020.9021.0021.0034,019
Jun 24, 202420.9021.1020.9021.0021.0083,193
Jun 21, 202420.9021.0020.8520.8520.8568,296
Jun 20, 202420.8521.0520.8520.9520.9564,441
Jun 19, 202420.6520.9520.6020.9020.9042,669
Jun 18, 202420.4520.4520.4520.4520.45-
Jun 17, 202420.3020.6020.0020.4520.4540,974
Jun 14, 202420.3020.3519.9420.1520.15153,144
Jun 13, 202420.9520.9520.2520.3020.3060,687
Jun 12, 202420.9521.0520.8521.0021.0041,727
Jun 11, 202420.8521.0020.5020.8520.8576,451
Jun 10, 202420.7021.0020.7020.7520.7545,598
Jun 7, 202421.0021.1520.7521.0021.00167,181
Jun 6, 202421.0021.3020.9021.0021.00162,101
Jun 5, 202420.9021.1020.9020.9520.9547,835
Jun 4, 202421.0021.2520.9521.0021.0063,164
Jun 3, 202421.5021.5020.9020.9020.9087,597
May 31, 202421.4521.6020.9521.6021.60105,628
May 30, 202421.1021.6021.0021.6021.6031,375
May 29, 202421.3521.5020.9521.0521.0543,551
May 28, 202421.2521.4521.2021.3021.3033,134
May 27, 202421.0021.5021.0021.3021.3039,291
May 24, 202421.0021.3020.6521.1521.1589,290
May 23, 202421.5521.7021.0521.1521.1553,298
May 22, 202421.9021.9521.5521.6021.6056,157
May 21, 202422.1522.2021.8522.0022.0050,514
May 20, 202422.0522.1521.9522.1022.1043,131
May 17, 202422.0022.1021.9522.0022.0055,299
May 16, 202422.3522.4021.8522.0522.0569,381
May 15, 202422.5022.9022.4022.5022.50166,118
May 14, 202422.2522.5022.2522.4522.4545,952
May 13, 202422.2522.5022.1522.2022.2033,323
May 10, 202421.9522.3521.9522.1522.1531,287
May 9, 202422.1522.4521.9522.0022.0035,990
May 8, 202422.2522.5521.9521.9521.9540,626
May 7, 202421.8522.3521.8522.3022.3047,436
May 6, 202421.6021.8521.6021.7521.7517,750
May 3, 202421.6521.8521.5021.6021.6029,189
May 2, 2024 0.47 Dividend
May 2, 202421.6021.6521.4021.5521.5553,602
Apr 30, 202422.2022.2021.8021.9021.4349,009
Apr 29, 202422.0522.1021.7522.0521.5831,600
Apr 26, 202421.8522.0521.7021.9021.4349,501
Apr 25, 202422.1022.1021.6021.7021.2353,561
Apr 24, 202422.5022.5022.1522.2021.7241,502
Apr 23, 202422.4022.5522.2522.5022.0241,377
Apr 22, 202422.4522.6522.2522.3021.8233,995
Apr 19, 202422.3022.4022.1522.3021.8251,935
Apr 18, 202422.3022.5522.2522.5522.0745,006
Apr 17, 202422.4522.7022.2522.4521.9734,665
Apr 16, 202422.2022.5022.1022.4521.9755,143
Apr 15, 202422.6522.9022.4022.5522.0771,070

Related Tickers

HYQ.DE Hypoport SE
184.00
+4.66%
 
ALG.DE ALBIS Leasing AG
2.7200
0.00%
 
ENGL.DE EV Digital Invest AG
0.3800
0.00%
 
FRS.DE FORIS AG
3.5800
0.00%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
143.00
0.00%
 
AEC1.DE American Express Company
225.90
+0.83%
 
BKHT.DE Brockhaus Technologies AG
16.10
-0.92%
 
M4I.DE Mastercard Incorporated
452.10
0.00%
 
2PP.DE PayPal Holdings, Inc.
55.00
-0.07%