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

Frankfurt - Delayed Quote EUR

Grenke AG (GLJ.F)

13.84
+0.08
+(0.58%)
At close: April 25 at 12:54:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.5813.8413.5813.8413.84500
Apr 24, 202513.7613.8413.7613.7613.76320
Apr 23, 202513.9013.9013.9013.9013.901,000
Apr 22, 202513.6613.6613.6613.6613.662,000
Apr 17, 202513.4213.7613.4213.7613.7630
Apr 16, 202513.4613.5813.4613.5813.5810
Apr 15, 202513.2213.6613.2213.6613.66223
Apr 14, 202513.1613.3413.1613.3413.3440
Apr 11, 202513.0613.1213.0613.1213.1280
Apr 10, 202514.0014.0013.0613.1013.10240
Apr 9, 202513.2813.2812.9812.9812.98342
Apr 8, 202513.5614.0613.5613.9013.9030
Apr 7, 202512.5413.6812.5413.6813.681,160
Apr 4, 202513.5013.6412.8812.9812.981,448
Apr 3, 202513.9214.1413.4813.4813.481,370
Apr 2, 202513.8413.8413.5013.5013.50750
Apr 1, 202513.5813.9013.5813.9013.9072
Mar 31, 202513.7213.7213.5013.6013.60385
Mar 28, 202513.9013.9613.9013.9613.9670
Mar 27, 202514.1214.2414.1214.1214.12420
Mar 26, 202514.4814.4814.4814.4814.48-
Mar 25, 202514.1614.5414.1614.5414.54450
Mar 24, 202514.0614.0614.0614.0614.0613
Mar 21, 202514.1814.1814.0014.0014.00250
Mar 20, 202514.3214.3213.9814.3014.30225
Mar 19, 202514.7214.7214.3814.3814.386,040
Mar 18, 202513.9814.4613.9814.4614.462,262
Mar 17, 202513.7614.2013.7614.0414.041,764
Mar 14, 202513.8614.1013.5814.1014.101,590
Mar 13, 202517.2617.2613.3013.9613.965,367
Mar 12, 202517.2417.3617.2417.3417.34800
Mar 11, 202517.4017.9617.4017.9617.9660
Mar 10, 202518.1218.1217.7817.7817.78152
Mar 7, 202518.0618.0618.0018.0018.00145
Mar 6, 202517.7218.4217.7218.4218.42130
Mar 5, 202517.0817.6817.0817.6817.68150
Mar 4, 202517.4817.4816.9016.9016.901,050
Mar 3, 202517.2017.5417.2017.5417.5459
Feb 28, 202517.1217.1217.0017.0017.0075
Feb 27, 202517.4617.4617.2417.2417.2426
Feb 26, 202517.4417.6617.4417.6017.60600
Feb 25, 202517.3217.3217.3217.3217.32-
Feb 24, 202517.3017.6617.3017.6617.661,733
Feb 21, 202517.1817.5017.1817.3417.34450
Feb 20, 202516.9616.9616.9616.9616.96-
Feb 19, 202517.3817.6216.8816.8816.881,695
Feb 18, 202517.1017.5016.9817.5017.502,030
Feb 17, 202516.5617.2616.5617.2617.26100
Feb 14, 202516.1816.1816.1816.1816.18-
Feb 13, 202516.1816.3016.1816.2816.28165
Feb 12, 202516.1616.2016.1216.2016.20643
Feb 11, 202516.1816.2616.1816.2016.20210
Feb 10, 202516.2616.2616.2616.2616.26400
Feb 7, 202516.3816.4616.3816.4616.46325
Feb 6, 202516.2816.6616.2816.5416.546,215
Feb 5, 202516.3816.3816.2416.2416.24339
Feb 4, 202516.6016.6016.6016.6016.60-
Feb 3, 202516.6416.6416.2416.4416.4455
Jan 31, 202517.1017.1017.0217.0217.0260
Jan 30, 202516.8217.2216.8017.1417.141,600
Jan 29, 202517.0817.0817.0217.0217.02322
Jan 28, 202516.7017.2016.7017.2017.20400
Jan 27, 202516.8016.8016.7416.8016.80300
Jan 24, 202516.7216.9416.7216.7816.78576
Jan 23, 202516.8216.8216.5016.5016.501,270
Jan 22, 202516.8416.8416.8416.8416.84-
Jan 21, 202516.8816.8816.8816.8816.88-
Jan 20, 202516.8216.9016.8216.9016.90200
Jan 17, 202516.6816.7416.6616.7416.74107
Jan 16, 202517.0817.0816.6816.6816.68233
Jan 15, 202516.6017.2616.6017.2617.261,060
Jan 14, 202516.6016.8016.6016.8016.80200
Jan 13, 202516.8816.8816.5216.5416.54453
Jan 10, 202517.0617.1816.7416.7416.74735
Jan 9, 202516.9017.2016.9017.1017.10866
Jan 8, 202517.5417.5416.5417.0017.001,539
Jan 7, 202516.4216.4216.4216.4216.42-
Jan 6, 202515.7416.6415.7416.6416.64150
Jan 3, 202516.0016.0015.8815.8815.88127
Jan 2, 202515.3615.9615.3615.8815.88400
Dec 30, 202415.4015.4615.4015.4615.46120
Dec 27, 202415.2815.7615.2815.5815.581,099
Dec 23, 202415.1415.4615.1415.4615.461,740
Dec 20, 202415.0215.3815.0015.3815.38157
Dec 19, 202415.2815.2815.2815.2815.2895
Dec 18, 202415.3615.5615.3615.5615.56100
Dec 17, 202415.6015.6015.6015.6015.60-
Dec 16, 202415.8015.8015.8015.8015.80300
Dec 13, 202415.7015.7015.7015.7015.70-
Dec 12, 202415.7215.7215.7215.7215.7240
Dec 11, 202415.4415.7415.4415.7415.74450
Dec 10, 202415.6415.6415.5015.5015.50235
Dec 9, 202415.5615.5615.5615.5615.56-
Dec 6, 202415.4015.5015.3815.5015.50290
Dec 5, 202415.3215.5015.3215.4815.48610
Dec 4, 202415.2215.6015.2215.6015.60100
Dec 3, 202415.3415.3615.3015.3215.32245
Dec 2, 202415.5415.5415.5415.5415.54-
Nov 29, 202415.7615.7615.7615.7615.76-
Nov 28, 202415.7815.7815.7815.7815.78-
Nov 27, 202415.9015.9615.8015.9415.94867
Nov 26, 202416.4216.4216.4216.4216.42-
Nov 25, 202416.1216.3016.1216.3016.30100
Nov 22, 202415.9016.0215.9016.0216.021,410
Nov 21, 202416.3016.3015.7015.9815.98232
Nov 20, 202416.3816.5416.3816.4016.40405
Nov 19, 202416.5616.6016.5616.6016.6065
Nov 18, 202415.8816.5415.8816.5416.54260
Nov 15, 202416.2616.2615.7616.0016.001,015
Nov 14, 202416.6216.8416.3816.3816.381,498
Nov 13, 202417.4417.4416.5016.5016.50710
Nov 12, 202418.0218.0217.5017.5017.50520
Nov 11, 202417.5817.7617.5817.7617.76380
Nov 8, 202417.9018.0817.6417.6417.6465
Nov 7, 202417.6418.0217.6418.0218.02200
Nov 6, 202417.9017.9217.4217.4217.42150
Nov 5, 202417.8018.1217.8018.0218.02412
Nov 4, 202417.7217.9617.6617.9617.96305
Nov 1, 202418.3018.3017.6617.6617.66448
Oct 31, 202419.1019.1018.2218.6418.64606
Oct 30, 202421.6021.6018.8019.1619.1611,199
Oct 29, 202426.1026.1025.5025.5025.50144
Oct 28, 202425.9526.1525.9526.1526.1520
Oct 25, 202426.2526.3526.2526.3526.35280
Oct 24, 202425.6526.2525.6526.2526.25200
Oct 23, 202426.2526.2526.2526.2526.25200
Oct 22, 202426.4026.4026.4026.4026.40-
Oct 21, 202426.6027.3026.5027.3027.30565
Oct 18, 202426.8026.9526.5526.5526.55212
Oct 17, 202426.6026.9526.6026.9526.95232
Oct 16, 202426.5026.7526.5026.7526.75500
Oct 15, 202425.8525.8525.7525.7525.75360
Oct 14, 202425.8526.0025.8525.8525.851,720
Oct 11, 202425.6525.9025.6525.9025.90705
Oct 10, 202425.3525.6525.3525.6525.651,775
Oct 9, 202425.0525.2025.0525.2025.20490
Oct 8, 202425.3025.3025.1025.1025.103
Oct 7, 202425.5025.6025.4025.4025.40500
Oct 4, 202424.8025.1524.8025.1525.15280
Oct 3, 202425.2525.2525.2525.2525.25-
Oct 2, 202425.0525.5024.8025.5025.502,973
Oct 1, 202423.9524.2023.9524.0524.051,020
Sep 30, 202424.1524.3024.0524.1024.10725
Sep 27, 202423.5024.3023.5024.3024.30850
Sep 26, 202423.0023.9023.0023.9023.90152
Sep 25, 202422.8522.8522.8522.8522.85-
Sep 24, 202423.2523.2523.2523.2523.25-
Sep 23, 202423.0523.0523.0523.0523.05-
Sep 20, 202423.4023.4023.4023.4023.40-
Sep 19, 202423.0523.3523.0523.3523.3522
Sep 18, 202422.4523.4022.4523.0023.001,350
Sep 17, 202422.3522.3522.3522.3522.35-
Sep 16, 202422.3522.3522.3522.3522.35-
Sep 13, 202421.8022.4021.8022.4022.40335
Sep 12, 202422.1022.1022.0022.0022.00560
Sep 11, 202421.8522.3021.8522.3022.3010
Sep 10, 202422.4522.4522.4522.4522.45-
Sep 9, 202421.9522.6021.7522.6022.601,219
Sep 6, 202424.8024.8021.4021.6521.653,093
Sep 5, 202424.5024.5024.5024.5024.50-
Sep 4, 202424.3524.8524.3524.8524.85177
Sep 3, 202425.0025.1024.5524.5524.55290
Sep 2, 202425.2525.2525.2525.2525.25300
Aug 30, 202425.6525.6525.6525.6525.65-
Aug 29, 202426.1026.1025.7525.7525.75349
Aug 28, 202426.1526.1526.1526.1526.15-
Aug 27, 202426.6526.6526.6526.6526.65500
Aug 26, 202426.4026.4026.4026.4026.40-
Aug 23, 202426.5026.5026.5026.5026.50-
Aug 22, 202426.3026.3026.3026.3026.30-
Aug 21, 202426.0026.0026.0026.0026.00-
Aug 20, 202426.3526.3526.3526.3526.35-
Aug 19, 202426.2026.2026.1526.1526.151,000
Aug 16, 202426.2526.2526.1526.1526.1590
Aug 15, 202425.9526.3525.9526.2526.25642
Aug 14, 202425.5025.8025.5025.8025.8040
Aug 13, 202425.3525.7025.3525.7025.70120
Aug 12, 202425.4525.4525.3025.3025.30200
Aug 9, 202426.1526.1526.1526.1526.15-
Aug 8, 202427.2027.2026.0526.1526.15660
Aug 7, 202426.6027.0026.6027.0027.0075
Aug 6, 202426.2026.2026.2026.2026.20-
Aug 5, 202425.0026.2025.0026.2026.20250
Aug 2, 202426.3027.6526.3027.0027.001,180
Aug 1, 202428.3528.5526.1026.4526.451,014
Jul 31, 202428.4528.4528.4528.4528.45-
Jul 30, 202427.9027.9027.9027.9027.90-
Jul 29, 202428.0528.0528.0528.0528.05-
Jul 26, 202427.5527.5527.5527.5527.55-
Jul 25, 202427.5527.5527.5527.5527.55-
Jul 24, 202427.7028.0027.0027.9027.901,020
Jul 23, 202428.0528.0528.0028.0028.00120
Jul 22, 202427.9528.4027.9528.0528.05891
Jul 19, 202428.2528.3027.9028.0028.001,179
Jul 18, 202427.6028.2527.6028.2028.20450
Jul 17, 202427.3527.7527.3527.7527.7597
Jul 16, 202426.8526.8526.8526.8526.85-
Jul 15, 202426.7526.7526.7026.7026.70300
Jul 12, 202426.4026.8026.4026.8026.80100
Jul 11, 202425.3026.6525.3026.5526.55200
Jul 10, 202425.1025.1025.1025.1025.1030
Jul 9, 202424.4524.4524.4524.4524.45-
Jul 8, 202425.7025.7024.5024.5024.50440
Jul 5, 202424.5025.4024.5025.2025.20615
Jul 4, 202424.2024.6524.2024.6524.65680
Jul 3, 202421.9524.5021.9024.5024.501,356
Jul 2, 202420.8520.9520.8520.9520.9560
Jul 1, 202420.6521.0020.6521.0021.00250
Jun 28, 202420.7521.0020.7520.8020.8075
Jun 27, 202420.5520.7520.5520.7520.7550
Jun 26, 202420.9520.9520.8520.8520.85950
Jun 25, 202420.8020.8520.8020.8520.8511
Jun 24, 202420.7520.7520.7520.7520.75-
Jun 21, 202420.8520.8520.8520.8520.8530
Jun 20, 202420.9520.9520.8520.8520.8535
Jun 19, 202420.6520.7020.6520.7020.70190
Jun 18, 202420.4521.0020.4521.0021.00100
Jun 17, 202420.2520.2520.2520.2520.25-
Jun 14, 202420.3020.3020.3020.3020.30-
Jun 13, 202420.8520.9020.8520.9020.90100
Jun 12, 202420.8521.0020.8521.0021.001,000
Jun 11, 202420.8520.8520.8520.8520.85-
Jun 10, 202420.9020.9020.9020.9020.90-
Jun 7, 202420.9521.0020.9021.0021.001,505
Jun 6, 202421.1521.1521.0021.0021.00863
Jun 5, 202420.9520.9520.9520.9520.95-
Jun 4, 202420.9020.9020.9020.9020.90110
Jun 3, 202421.3521.3521.3521.3521.35-
May 31, 202421.6021.6021.2521.2521.25300
May 30, 202420.8521.1520.8521.1521.15280
May 29, 202421.2521.4021.1521.1521.151,050
May 28, 202421.3021.3021.3021.3021.30-
May 27, 202421.1521.2021.1521.2021.20300
May 24, 202421.1521.1520.8520.8520.85280
May 23, 202421.6021.6021.3521.3521.3580
May 22, 202421.9521.9521.5521.5521.5550
May 21, 202422.1022.1521.9522.1522.15320
May 20, 202422.1022.1022.1022.1022.10-
May 17, 202422.0522.0522.0522.0522.05-
May 16, 202422.5522.5522.0022.0022.00350
May 15, 202422.9523.0022.6522.6522.65340
May 14, 202422.0522.4022.0522.4022.40280
May 13, 202422.1022.3022.1022.3022.30209
May 10, 202421.9522.2521.9522.2522.25100
May 9, 202421.8521.8521.8521.8521.85-
May 8, 202422.1522.1522.0522.0522.0590
May 7, 202421.7522.2521.7522.2022.20350
May 6, 202421.7521.7521.7521.7521.75-
May 3, 202421.5521.5521.5521.5521.55-
May 2, 2024 0.47 Dividend
May 2, 202421.6021.6021.5521.5521.55100
Apr 30, 202422.1022.1022.1022.1021.63-
Apr 29, 202422.0022.0022.0022.0021.53-
Apr 26, 202421.7021.7021.7021.7021.24-
Apr 25, 202422.1022.1022.0522.0521.58100