Canada markets open in 9 hours 12 minutes

Grenke AG (GLJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
22.20-0.20 (-0.89%)
At close: 09:55PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202422.5522.6022.1022.2022.20200
Apr 23, 202422.5022.5522.3522.4022.40600
Apr 22, 202422.3022.5522.1522.2522.25-
Apr 19, 202422.2022.4522.1022.1522.15400
Apr 18, 202422.4522.5522.2522.2522.252,220
Apr 17, 202422.3022.7022.2022.3022.30685
Apr 16, 202422.4022.5022.1522.3022.30-
Apr 15, 202422.7022.8522.4522.5022.502,649
Apr 12, 202422.9523.1522.6022.6522.653,849
Apr 11, 202423.1023.1022.8022.8522.85150
Apr 10, 202423.2523.3522.9523.0523.05-
Apr 09, 202423.0023.4022.9523.1523.15500
Apr 08, 202422.8523.2022.8522.9522.9543
Apr 05, 202423.4523.6022.9023.0523.054,919
Apr 04, 202423.9024.3023.4023.4023.408,350
Apr 03, 202423.4023.5022.8023.0023.00800
Apr 02, 202424.1024.4523.3523.4523.45932
Mar 28, 202424.9024.9524.1024.1524.15370
Mar 27, 202424.0025.0524.0025.0025.005,200
Mar 26, 202423.6524.1523.5023.8523.852,560
Mar 25, 202423.4023.9023.2523.5523.55635
Mar 22, 202422.5523.3522.5523.0523.051,200
Mar 21, 202422.4522.9022.3522.6022.60450
Mar 20, 202422.8522.8522.2022.4022.401,140
Mar 19, 202422.9023.1022.6522.8522.85838
Mar 18, 202423.3523.6522.8522.8522.851,509
Mar 15, 202423.0523.5022.9523.3523.35200
Mar 14, 202423.6023.8523.0523.0523.05466
Mar 13, 202423.4524.0023.4023.4523.45460
Mar 12, 202422.8023.9022.7523.4023.401,940
Mar 11, 202423.1523.1522.7022.7022.70302
Mar 08, 202422.2522.8521.9022.5022.502,645
Mar 07, 202422.9022.9022.1022.2522.251,233
Mar 06, 202422.2022.5522.1522.2522.25726
Mar 05, 202422.2522.6022.1522.1522.15536
Mar 04, 202422.3022.6522.3022.3522.35104
Mar 01, 202422.7022.7022.3022.5022.50936
Feb 29, 202422.5522.8022.5022.5022.50260
Feb 28, 202422.7522.8522.4522.4522.451,073
Feb 27, 202422.7522.9522.6522.8022.80-
Feb 26, 202423.0523.0522.6522.8022.8090
Feb 23, 202423.3023.4023.0023.0523.05272
Feb 22, 202423.6023.7023.2523.3523.353,800
Feb 21, 202423.8523.9523.5023.5523.55100
Feb 20, 202423.7524.1523.7023.8023.80270
Feb 19, 202423.5524.0523.5023.8523.85520
Feb 16, 202423.9024.1023.8023.8023.80525
Feb 15, 202423.9024.0023.8023.8023.80-
Feb 14, 202423.5524.1523.4023.8023.80400
Feb 13, 202423.8024.0523.4023.5023.5069
Feb 12, 202423.3524.0023.3523.7523.75-
Feb 09, 202423.6023.6023.2523.2523.251,300
Feb 08, 202423.4523.9023.4023.6023.60690
Feb 07, 202424.7024.7023.3523.3523.35600
Feb 06, 202422.7024.8022.7024.6524.653,762
Feb 05, 202422.9023.0522.7022.7022.70-
Feb 02, 202422.8023.1022.6522.8022.80630
Feb 01, 202423.3023.3022.6522.8022.80310
Jan 31, 202422.5522.9522.2022.2022.201,310
Jan 30, 202422.9022.9522.5522.7022.70-
Jan 29, 202422.9022.9522.6022.8522.85200
Jan 26, 202422.9523.1022.7022.9022.90-
Jan 25, 202423.4023.4022.9022.9022.90-
Jan 24, 202423.1023.4023.1023.4023.40-
Jan 23, 202422.9523.3522.9523.0523.05800
Jan 22, 202422.9023.3022.9022.9022.90170
Jan 19, 202423.2023.2022.5522.8022.802,180
Jan 18, 202423.2523.4523.0023.1523.15245
Jan 17, 202422.9523.2022.7523.1023.10200
Jan 16, 202423.2523.4523.0023.1023.10400
Jan 15, 202423.5523.5523.2523.3023.30215
Jan 12, 202424.2024.6023.9524.1524.15215
Jan 11, 202424.3524.7023.9524.1524.15200
Jan 10, 202424.4524.5524.1524.2024.20-
Jan 09, 202424.1024.6024.1024.4524.45-
Jan 08, 202424.3524.3523.8024.1524.15200
Jan 05, 202424.8024.8024.2024.2024.20200
Jan 04, 202424.8024.9524.4524.8024.80710
Jan 03, 202424.8525.1024.3024.7524.753,693
Jan 02, 202425.2525.2524.5024.8024.801,721
Dec 29, 202325.0525.2524.8024.9024.90300
Dec 28, 202325.2025.2525.0025.0025.00200
Dec 27, 202324.7025.4024.7025.1025.10621
Dec 22, 202324.9525.2524.7524.8024.80600
Dec 21, 202324.3525.0524.3524.9524.952,420
Dec 20, 202324.6524.8524.3524.3524.35100
Dec 19, 202324.1024.9524.1024.6524.65594
Dec 18, 202324.7524.7524.2024.3024.30-
Dec 15, 202324.4525.3024.4524.6524.656,642
Dec 14, 202323.5024.6023.2524.5024.505,991
Dec 13, 202323.6023.8523.2523.4023.403,620
Dec 12, 202323.9024.0523.5523.6023.6080
Dec 11, 202324.1524.5023.8023.8523.85360
Dec 08, 202323.0524.1523.0024.1524.151,200
Dec 07, 202323.0023.3022.7523.0023.00959
Dec 06, 202322.9023.1022.8023.0023.00609
Dec 05, 202323.2523.3022.8022.8522.85620
Dec 04, 202323.3523.8023.2023.2523.25208
Dec 01, 202322.9523.5022.9023.3523.35-
Nov 30, 202323.0523.6522.8022.8522.8580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...