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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.76	15.66	15.66	15.8	15.46	35,560
January 12, 2026	15.94	15.74	15.74	16	15.56	46,027
January 09, 2026	15.88	15.98	15.98	16.08	15.72	56,509
January 08, 2026	15.6	15.78	15.78	15.86	15.48	48,622
January 07, 2026	15.5	15.7	15.78	15.88	15.5	88,304
January 06, 2026	15.6	15.48	15.48	15.6	15.26	40,914
January 05, 2026	15.62	15.56	15.56	15.66	15.14	56,001
January 02, 2026	15.56	15.5	15.5	15.66	15.28	38,512
December 30, 2025	15.44	15.64	15.64	15.72	15.44	23,173
December 29, 2025	15.28	15.56	15.56	15.64	15.24	67,221
December 23, 2025	15.2	15.22	15.22	15.34	15.1	32,189
December 22, 2025	15.02	15.2	15.2	15.22	14.92	65,013
December 19, 2025	15	15.04	15.04	15.18	14.88	96,171
December 18, 2025	14.68	15.06	15.06	15.1	14.68	48,299
December 17, 2025	14.66	14.8	14.8	14.82	14.54	53,454
December 16, 2025	14.62	14.68	14.68	14.74	14.56	38,281
December 15, 2025	14.82	14.64	14.64	14.82	14.58	76,527
December 12, 2025	14.88	14.78	14.78	15.08	14.68	82,621
December 11, 2025	14.68	14.72	14.72	14.84	14.6	43,945
December 10, 2025	15.06	14.82	14.82	15.28	14.8	22,971
December 09, 2025	14.84	14.98	14.98	15.12	14.84	36,134
December 08, 2025	15.2	14.84	14.84	15.2	14.76	43,808
December 05, 2025	14.66	15.1	15.1	15.24	14.66	45,979
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

Grenke AG (GLJ.DE) XETRA