Canada markets closed

Grenke AG (GLJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
21.80-0.25 (-1.13%)
At close: 09:45PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.1522.1521.8021.8021.331,000
Apr 29, 202422.0022.0521.7522.0521.571,300
Apr 26, 202421.7022.0021.7021.9021.43-
Apr 25, 202422.1522.1521.5021.5521.09200
Apr 24, 202422.5522.6022.1022.2021.72200
Apr 23, 202422.5022.5522.3522.4021.92600
Apr 22, 202422.3022.5522.1522.2521.77-
Apr 19, 202422.2022.4522.1022.1521.67400
Apr 18, 202422.4522.5522.2522.2521.772,220
Apr 17, 202422.3022.7022.2022.3021.82685
Apr 16, 202422.4022.5022.1522.3021.82-
Apr 15, 202422.7022.8522.4522.5022.012,649
Apr 12, 202422.9523.1522.6022.6522.163,849
Apr 11, 202423.1023.1022.8022.8522.36150
Apr 10, 202423.2523.3522.9523.0522.55-
Apr 09, 202423.0023.4022.9523.1522.65500
Apr 08, 202422.8523.2022.8522.9522.4643
Apr 05, 202423.4523.6022.9023.0522.554,919
Apr 04, 202423.9024.3023.4023.4022.908,350
Apr 03, 202423.4023.5022.8023.0022.50800
Apr 02, 202424.1024.4523.3523.4522.94932
Mar 28, 202424.9024.9524.1024.1523.63370
Mar 27, 202424.0025.0524.0025.0024.465,200
Mar 26, 202423.6524.1523.5023.8523.342,560
Mar 25, 202423.4023.9023.2523.5523.04635
Mar 22, 202422.5523.3522.5523.0522.551,200
Mar 21, 202422.4522.9022.3522.6022.11450
Mar 20, 202422.8522.8522.2022.4021.921,140
Mar 19, 202422.9023.1022.6522.8522.36838
Mar 18, 202423.3523.6522.8522.8522.361,509
Mar 15, 202423.0523.5022.9523.3522.85200
Mar 14, 202423.6023.8523.0523.0522.55466
Mar 13, 202423.4524.0023.4023.4522.94460
Mar 12, 202422.8023.9022.7523.4022.901,940
Mar 11, 202423.1523.1522.7022.7022.21302
Mar 08, 202422.2522.8521.9022.5022.012,645
Mar 07, 202422.9022.9022.1022.2521.771,233
Mar 06, 202422.2022.5522.1522.2521.77726
Mar 05, 202422.2522.6022.1522.1521.67536
Mar 04, 202422.3022.6522.3022.3521.87104
Mar 01, 202422.7022.7022.3022.5022.01936
Feb 29, 202422.5522.8022.5022.5022.01260
Feb 28, 202422.7522.8522.4522.4521.971,073
Feb 27, 202422.7522.9522.6522.8022.31-
Feb 26, 202423.0523.0522.6522.8022.3190
Feb 23, 202423.3023.4023.0023.0522.55272
Feb 22, 202423.6023.7023.2523.3522.853,800
Feb 21, 202423.8523.9523.5023.5523.04100
Feb 20, 202423.7524.1523.7023.8023.29270
Feb 19, 202423.5524.0523.5023.8523.34520
Feb 16, 202423.9024.1023.8023.8023.29525
Feb 15, 202423.9024.0023.8023.8023.29-
Feb 14, 202423.5524.1523.4023.8023.29400
Feb 13, 202423.8024.0523.4023.5022.9969
Feb 12, 202423.3524.0023.3523.7523.24-
Feb 09, 202423.6023.6023.2523.2522.751,300
Feb 08, 202423.4523.9023.4023.6023.09690
Feb 07, 202424.7024.7023.3523.3522.85600
Feb 06, 202422.7024.8022.7024.6524.123,762
Feb 05, 202422.9023.0522.7022.7022.21-
Feb 02, 202422.8023.1022.6522.8022.31630
Feb 01, 202423.3023.3022.6522.8022.31310
Jan 31, 202422.5522.9522.2022.2021.721,310
Jan 30, 202422.9022.9522.5522.7022.21-
Jan 29, 202422.9022.9522.6022.8522.36200
Jan 26, 202422.9523.1022.7022.9022.41-
Jan 25, 202423.4023.4022.9022.9022.41-
Jan 24, 202423.1023.4023.1023.4022.90-
Jan 23, 202422.9523.3522.9523.0522.55800
Jan 22, 202422.9023.3022.9022.9022.41170
Jan 19, 202423.2023.2022.5522.8022.312,180
Jan 18, 202423.2523.4523.0023.1522.65245
Jan 17, 202422.9523.2022.7523.1022.60200
Jan 16, 202423.2523.4523.0023.1022.60400
Jan 15, 202423.5523.5523.2523.3022.80215
Jan 12, 202424.2024.6023.9524.1523.63215
Jan 11, 202424.3524.7023.9524.1523.63200
Jan 10, 202424.4524.5524.1524.2023.68-
Jan 09, 202424.1024.6024.1024.4523.92-
Jan 08, 202424.3524.3523.8024.1523.63200
Jan 05, 202424.8024.8024.2024.2023.68200
Jan 04, 202424.8024.9524.4524.8024.27710
Jan 03, 202424.8525.1024.3024.7524.223,693
Jan 02, 202425.2525.2524.5024.8024.271,721
Dec 29, 202325.0525.2524.8024.9024.36300
Dec 28, 202325.2025.2525.0025.0024.46200
Dec 27, 202324.7025.4024.7025.1024.56621
Dec 22, 202324.9525.2524.7524.8024.27600
Dec 21, 202324.3525.0524.3524.9524.412,420
Dec 20, 202324.6524.8524.3524.3523.83100
Dec 19, 202324.1024.9524.1024.6524.12594
Dec 18, 202324.7524.7524.2024.3023.78-
Dec 15, 202324.4525.3024.4524.6524.126,642
Dec 14, 202323.5024.6023.2524.5023.975,991
Dec 13, 202323.6023.8523.2523.4022.903,620
Dec 12, 202323.9024.0523.5523.6023.0980
Dec 11, 202324.1524.5023.8023.8523.34360
Dec 08, 202323.0524.1523.0024.1523.631,200
Dec 07, 202323.0023.3022.7523.0022.50959
Dec 06, 202322.9023.1022.8023.0022.50609
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...