GLJ.DE - Grenke AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201895.4095.4093.0593.9093.9034,620
Aug 13, 201893.8094.6592.5594.5094.5036,268
Aug 10, 201893.8595.0593.8594.2094.2038,549
Aug 09, 201893.4094.2592.8094.2094.2027,603
Aug 08, 201895.4095.4093.1093.2593.2539,960
Aug 07, 201895.0596.0094.7095.5095.5058,239
Aug 06, 201894.0595.2593.3594.5094.5055,916
Aug 03, 201893.0093.9592.6593.2093.2033,574
Aug 02, 201893.7593.7592.3092.8092.8065,105
Aug 01, 201894.5596.1094.2594.3094.3065,020
Jul 31, 201894.9095.1093.6594.5594.5553,061
Jul 30, 201898.0598.2094.6094.7094.7061,290
Jul 27, 2018101.20101.3098.1098.6598.6544,384
Jul 26, 2018100.20102.20100.20101.30101.3044,081
Jul 25, 201899.40100.7098.8099.4099.4035,540
Jul 24, 201898.70100.3098.7099.2599.2531,241
Jul 23, 201898.2598.6597.6098.3598.3527,577
Jul 20, 201899.1099.6597.6598.3098.3052,076
Jul 19, 201899.5099.9598.3099.0099.0033,695
Jul 18, 2018100.60101.3099.75100.00100.0031,758
Jul 17, 2018100.00100.7099.40100.20100.2034,279
Jul 16, 2018100.50101.50100.20100.50100.5027,907
Jul 13, 2018100.80100.80100.00100.40100.4028,853
Jul 12, 2018100.70101.2099.75100.30100.3077,007
Jul 11, 2018101.80102.10100.10100.70100.7039,261
Jul 10, 2018102.20102.70101.60102.50102.5038,743
Jul 09, 2018101.10102.30100.80101.60101.6037,183
Jul 06, 2018100.80100.9099.85100.30100.3040,717
Jul 05, 2018101.70102.4099.10100.20100.2058,471
Jul 04, 2018101.10101.7099.70101.50101.5039,703
Jul 03, 201898.95101.7098.85101.00101.0072,070
Jul 02, 201896.8097.9095.9597.7097.7046,367
Jun 29, 201896.3598.3096.3597.8597.8556,723
Jun 28, 201897.3597.6095.3096.2096.2042,651
Jun 27, 201897.2098.7595.4097.8097.8066,164
Jun 26, 201896.0597.4095.8596.9596.9538,891
Jun 25, 201897.3598.0095.4096.1096.1038,323
Jun 22, 201895.4599.1095.4597.4597.4573,926
Jun 21, 201896.1096.3094.4594.9594.9541,863
Jun 20, 201896.6596.8094.6595.8595.8544,617
Jun 19, 201899.0599.0595.7595.8595.8552,005
Jun 18, 2018102.20102.6099.0099.5599.5574,602
Jun 15, 2018103.80104.00101.30102.30102.3080,488
Jun 14, 2018102.10104.0099.65103.70103.70182,698
Jun 13, 2018105.00106.60104.50106.50106.5041,369
Jun 12, 2018105.30105.40104.00105.00105.0025,575
Jun 11, 2018103.30105.40103.10104.90104.9048,544
Jun 08, 2018100.40103.0099.20103.00103.0037,891
Jun 07, 2018101.50102.50100.30101.30101.3025,574
Jun 06, 2018100.80102.00100.00101.80101.8032,560
Jun 05, 201899.80101.8099.60100.80100.8038,729
Jun 04, 201898.3099.5598.2099.3099.3022,995
Jun 01, 201896.90100.8096.9098.4098.4058,496
May 31, 2018------
May 30, 201895.5598.2595.1096.8596.8549,436
May 29, 201897.0097.5095.8596.1096.1041,573
May 28, 201897.6598.3597.2097.5097.5037,158
May 25, 201899.7099.9598.3598.8098.8026,111
May 24, 201899.75100.9098.8099.1599.1550,603
May 23, 2018102.20102.3098.6599.0599.0537,380
May 22, 201899.80103.3099.80102.20102.2043,960
May 21, 201899.7599.7599.7599.7599.75-
May 18, 2018100.50101.1099.4599.7599.7524,921
May 17, 2018100.30101.3099.95100.60100.6023,662
May 16, 2018101.00101.0099.80100.10100.1018,551
May 15, 2018100.50101.5099.55100.60100.6060,095
May 14, 2018102.60102.80100.70100.90100.9027,527
May 11, 2018102.60103.20101.70102.70102.7018,112
May 10, 2018101.90103.50101.80102.30102.3022,722
May 09, 2018101.00102.30100.50102.10102.1024,430
May 08, 2018100.10101.5099.40101.00101.0034,063
May 07, 201899.95100.4099.10100.00100.0021,357
May 04, 201899.25101.1099.1099.7599.7535,120
May 04, 20180.7 Dividend
May 03, 2018100.00101.7098.8599.0098.3043,479
May 02, 201898.40100.6098.30100.4099.6947,874
Apr 30, 201897.6598.2097.0097.8597.1629,359
Apr 27, 201898.0599.5097.0597.0596.3630,803
Apr 26, 201895.8598.6095.1598.0097.3139,929
Apr 25, 201896.3597.2594.8595.6594.9732,007
Apr 24, 201896.7097.5095.8597.4096.7133,757
Apr 23, 201897.0097.2594.6596.3595.6742,904
Apr 20, 201897.6097.6096.0097.0596.3628,211
Apr 19, 201895.8098.1095.5097.3596.6635,296
Apr 18, 201895.8596.3595.2596.0595.3745,454
Apr 17, 201894.5596.7094.0595.3594.6839,444
Apr 16, 201896.7096.7094.8095.0594.3825,246
Apr 13, 201895.0596.8094.7595.9595.2732,950
Apr 12, 201896.0096.1593.2594.6093.9351,600
Apr 11, 201895.8597.3094.9596.0095.3251,698
Apr 10, 201895.7096.8593.9596.4095.7237,579
Apr 09, 201895.5096.4093.5594.3093.6331,213
Apr 06, 201895.0095.8093.7094.7594.0850,280
Apr 05, 201891.0096.0591.0095.1594.4878,570
Apr 04, 201887.5593.2087.5589.5588.9285,097
Apr 03, 201886.2087.5085.6586.5585.9447,369
Mar 29, 201885.9087.0085.6086.1085.4927,435
Mar 28, 201888.3588.3585.0585.3584.7545,966
Mar 27, 201888.5090.2588.4089.0088.3729,118
Mar 26, 201888.4088.4086.6087.4086.7832,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...