Grenke AG - GLJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.94	14.8	14.8	14.94	14.7	64,357
December 03, 2025	15.06	14.84	14.84	15.06	14.68	66,482
December 02, 2025	15.34	14.96	14.96	15.34	14.96	41,807
December 01, 2025	15.68	15.38	15.38	15.7	15.24	53,308
November 28, 2025	15.52	15.74	15.74	15.74	15.38	67,050
November 27, 2025	14.62	15.38	15.38	15.38	14.62	103,615
November 26, 2025	14.54	14.68	14.68	14.68	14.3	106,906
November 25, 2025	14.42	14.42	14.42	14.54	14.18	37,083
November 24, 2025	14.3	14.3	14.3	14.46	14.14	86,006
November 21, 2025	13.7	14.1	14.1	14.22	13.56	127,068
November 20, 2025	13.94	13.84	13.84	14.18	13.8	140,062
November 19, 2025	13.78	13.04	13.04	13.78	13.04	128,128
November 18, 2025	13.94	13.38	13.38	13.94	13.3	210,640
November 17, 2025	14.38	14.14	14.14	14.44	14.12	68,136
November 14, 2025	14.28	14.14	14.14	14.56	14.04	99,301
November 13, 2025	15.14	14.14	14.14	15.14	14.04	290,802
November 12, 2025	14.98	14.8	14.8	14.98	14.72	81,903
November 11, 2025	14.8	14.78	14.78	14.9	14.74	40,593
November 10, 2025	14.5	14.72	14.72	14.92	14.5	58,180
November 07, 2025	14.46	14.34	14.34	14.5	14.18	56,324
November 06, 2025	14.42	14.36	14.36	14.58	14.24	72,826
November 05, 2025	14.48	14.28	14.28	14.48	14.22	57,399
November 04, 2025	14.92	14.5	14.5	14.92	14.46	170,355
November 03, 2025	15	14.78	14.78	15.18	14.74	58,285
October 31, 2025	15.06	14.94	14.94	15.1	14.82	66,488
October 30, 2025	15.26	15.14	15.14	15.44	15.08	61,811
October 29, 2025	15.44	15.24	15.24	15.56	15.24	32,267
October 28, 2025	15.92	15.52	15.52	15.92	15.4	27,620
October 27, 2025	16.06	15.66	15.66	16.06	15.66	39,621
October 24, 2025	15.82	16.04	16.04	16.04	15.58	73,286
October 23, 2025	15.66	15.82	15.82	15.92	15.48	25,941
October 22, 2025	15.76	15.56	15.56	15.82	15.46	40,725
October 21, 2025	15.84	15.88	15.88	15.96	15.68	18,741
October 20, 2025	15.74	15.88	15.88	15.9	15.6	31,676
October 17, 2025	15.6	15.6	15.6	15.82	15.36	112,785
October 16, 2025	15.8	15.78	15.78	16	15.64	70,912
October 15, 2025	16.06	15.72	15.72	16.16	15.72	53,331
October 14, 2025	16.24	15.96	15.96	16.24	15.8	59,897
October 13, 2025	16.52	16.32	16.32	16.68	16.24	51,184
October 10, 2025	16.94	16.48	16.48	17.08	16.44	67,942
October 09, 2025	16.6	16.9	16.9	16.98	16.6	80,795
October 08, 2025	16.54	16.6	16.6	16.66	16.48	21,952
October 07, 2025	16.52	16.54	16.54	16.7	16.48	49,886
October 06, 2025	16.8	16.54	16.54	16.82	16.36	48,192
October 03, 2025	16.54	16.82	16.82	16.96	16.54	45,087
October 02, 2025	16.74	16.44	16.44	17	16.34	121,834
October 01, 2025	16.58	16.94	16.94	16.94	16.44	49,749
September 30, 2025	16.74	16.6	16.6	16.86	16.46	70,843
September 29, 2025	17	16.82	16.82	17	16.6	47,506
September 26, 2025	16.9	16.88	16.88	17	16.68	84,715
September 25, 2025	17.18	16.96	16.96	17.26	16.86	29,033
September 24, 2025	17.38	17.34	17.34	17.38	16.96	61,761
September 23, 2025	17.5	17.42	17.42	18.1	17.24	233,704
September 22, 2025	16.12	16.76	16.76	16.84	15.84	70,261
September 19, 2025	16.32	16.2	16.2	16.32	16.08	78,831
September 18, 2025	16.18	16.14	16.14	16.48	16.04	46,860
September 17, 2025	15.98	16.18	16.18	16.18	15.76	154,518
September 16, 2025	16.06	15.9	15.9	16.22	15.82	61,858
September 15, 2025	16.26	16.16	16.16	16.52	16.12	32,353
September 12, 2025	16.24	16.12	16.12	16.38	15.94	40,666

Grenke AG (GLJ.DE) XETRA