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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.52	16.4	16.4	16.64	16.22	32,815
September 05, 2025	16.78	16.54	16.54	16.88	16.44	37,005
September 04, 2025	16.36	16.48	16.48	16.52	16.3	23,318
September 03, 2025	16.52	16.36	16.36	16.6	16.3	46,229
September 02, 2025	16.82	16.32	16.32	16.88	16.14	75,258
September 01, 2025	16.84	16.88	16.88	17.2	16.84	29,269
August 29, 2025	17.06	16.86	16.86	17.14	16.86	34,061
August 28, 2025	17.3	17.12	17.12	17.54	17.1	47,412
August 27, 2025	17.4	17.34	17.34	17.56	17.2	46,645
August 26, 2025	17.86	17.42	17.42	17.94	17.1	136,665
August 25, 2025	18.2	18.16	18.16	18.28	18	17,737
August 22, 2025	17.74	18.28	18.28	18.32	17.74	47,793
August 21, 2025	17.74	17.78	17.78	17.94	17.5	65,637
August 20, 2025	17.32	17.74	17.74	17.82	17.14	52,395
August 19, 2025	17.46	17.36	17.36	17.56	17.32	63,641
August 18, 2025	17.7	17.6	17.6	17.74	17.4	47,269
August 15, 2025	18.5	17.76	17.76	18.5	17.7	107,538
August 14, 2025	18.3	18.72	18.72	19.82	18.3	450,089
August 13, 2025	17.9	17.52	17.52	17.98	17.36	55,880
August 12, 2025	18.04	17.88	17.88	18.2	17.82	82,982
August 11, 2025	17.58	17.98	17.98	18.02	17.46	64,295
August 08, 2025	16.9	17.52	17.52	17.6	16.9	82,423
August 07, 2025	16.86	17.1	17.1	17.24	16.78	38,697
August 06, 2025	16.58	16.86	16.86	17.14	16.56	58,777
August 05, 2025	16.48	16.42	16.42	16.56	16.22	62,794
August 04, 2025	17.38	16.34	16.34	17.42	16.26	123,438
August 01, 2025	17.4	17.28	17.28	17.66	17.2	173,664
July 31, 2025	18.28	17.94	17.94	18.28	17.86	68,714
July 30, 2025	18.08	18.22	18.22	18.28	17.48	134,004
July 29, 2025	18.86	18.24	18.24	18.88	18.08	104,380
July 28, 2025	18.94	18.84	18.84	19.02	18.66	102,987
July 25, 2025	18.74	18.74	18.74	18.86	18.64	61,299
July 24, 2025	18.5	18.8	18.8	18.92	18.5	148,536
July 23, 2025	17.98	18.38	18.38	18.42	17.84	200,953
July 22, 2025	17.72	17.88	17.88	17.92	17.5	62,304
July 21, 2025	17.66	17.78	17.78	18.04	17.66	85,643
July 18, 2025	17.76	17.8	17.8	17.88	17.54	40,528
July 17, 2025	17.78	17.66	17.66	17.86	17.6	130,529
July 16, 2025	17.2	17.8	17.8	18.02	17.16	144,336
July 15, 2025	17.26	17.34	17.34	17.7	17.26	56,944
July 14, 2025	17.2	17.24	17.24	17.42	17.2	63,126
July 11, 2025	17.98	17.44	17.44	17.98	17.34	112,358
July 10, 2025	17.6	18	18	18	17.52	130,452
July 09, 2025	17.16	17.5	17.5	17.64	17	112,305
July 08, 2025	16.84	17.12	17.12	17.16	16.7	81,945
July 07, 2025	16.78	16.76	16.76	16.94	16.72	38,461
July 04, 2025	16.8	16.84	16.84	16.92	16.5	93,958
July 03, 2025	16.48	16.68	16.68	16.74	16.2	148,783
July 02, 2025	15.78	15.82	15.82	15.86	15.66	29,610
July 01, 2025	15.62	15.74	15.74	16.02	15.54	177,952
June 30, 2025	15.8	15.54	15.54	15.88	15.36	102,245
June 27, 2025	15.2	15.74	15.74	15.8	15.2	118,993
June 26, 2025	14.92	15.04	15.04	15.16	14.84	156,659
June 25, 2025	14.62	14.82	14.82	14.84	14.56	77,183
June 24, 2025	14	14.64	14.64	14.7	13.96	123,708
June 23, 2025	13.8	13.74	13.74	13.9	13.58	47,683
June 20, 2025	13.78	13.9	13.9	14.16	13.78	118,389
June 19, 2025	13.7	13.74	13.74	13.84	13.62	59,589
June 18, 2025	13.9	13.8	13.8	14	13.52	105,245
June 17, 2025	13.9	13.92	13.92	14.22	13.9	86,700

Grenke AG (GLJ.DE) XETRA