GRENKE AG (GLJ) Historical Prices

Time Period

Events

DE:GLJ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.18	10.18	9.99	10.08	10.08	-0.40%	34,135	0.31
Oct 29, 2026	10.10	10.22	9.98	10.12	10.12	+0.80%	97,654	0.89
Oct 28, 2026	10.08	10.16	9.97	10.04	10.04	+0.40%	61,488	0.56
Oct 27, 2026	10.00	10.06	9.90	10.00	10.00	+0.40%	37,976	0.35
Oct 26, 2026	9.99	10.12	9.96	9.96	9.96	+0.40%	64,268	0.58
Oct 23, 2026	10.16	10.16	9.90	9.92	9.92	-1.59%	34,790	0.31
Oct 22, 2026	10.02	10.16	9.96	10.08	10.08	+0.20%	60,334	0.54
Oct 21, 2026	9.98	10.18	9.87	10.06	10.06	+0.00%	50,827	0.45
Oct 20, 2026	10.20	10.20	9.88	10.06	10.06	-1.18%	55,691	0.49
Oct 19, 2026	10.32	10.42	10.18	10.18	10.18	-1.17%	65,894	0.59
Oct 16, 2026	10.24	10.50	10.24	10.30	10.30	+1.38%	85,669	0.77
Oct 15, 2026	10.04	10.22	10.04	10.16	10.16	+0.40%	36,369	0.32
Oct 14, 2026	10.16	10.30	10.08	10.12	10.12	+0.40%	59,331	0.53
Oct 13, 2026	10.04	10.16	10.02	10.08	10.08	+0.90%	96,679	0.87
Oct 12, 2026	9.99	10.14	9.94	9.99	9.99	+0.71%	86,803	0.79
Oct 09, 2026	9.75	10.02	9.75	9.92	9.92	+1.95%	99,392	0.90
Oct 08, 2026	9.87	10.16	9.73	9.73	9.73	-0.82%	194,522	1.80
Oct 07, 2026	10.02	10.14	9.77	9.81	9.81	-3.25%	277,748	2.66
Oct 06, 2026	10.06	10.32	10.06	10.14	10.14	+0.80%	137,761	1.33
Oct 05, 2026	10.42	10.48	9.99	10.06	10.06	-3.82%	640,341	6.78
Oct 02, 2026	10.56	10.62	10.42	10.46	10.46	-0.76%	183,688	1.97
Oct 01, 2026	10.82	10.82	10.52	10.54	10.54	-2.95%	122,613	1.33
Sep 30, 2026	10.82	10.98	10.72	10.86	10.86	+0.37%	73,342	0.79
Sep 29, 2026	10.98	11.06	10.76	10.82	10.82	-2.17%	65,284	0.68
Sep 28, 2026	10.94	11.16	10.84	11.06	11.06	+2.79%	80,475	0.81
Sep 25, 2026	10.60	10.76	10.46	10.76	10.76	+2.28%	85,580	0.87
Sep 24, 2026	10.98	11.04	10.52	10.52	10.52	-4.01%	216,548	2.23
Sep 23, 2026	11.02	11.08	10.94	10.96	10.96	-0.90%	56,795	0.58
Sep 22, 2026	11.08	11.16	10.98	11.06	11.06	+0.18%	51,930	0.53
Sep 21, 2026	11.18	11.20	10.96	11.04	11.04	-0.36%	46,312	0.46
Sep 18, 2026	11.44	11.44	11.08	11.08	11.08	-2.64%	123,449	1.24
Sep 17, 2026	11.36	11.40	11.26	11.38	11.38	+0.89%	51,097	0.52
Sep 16, 2026	11.24	11.32	11.22	11.28	11.28	+0.18%	56,231	0.57
Sep 15, 2026	11.24	11.34	11.10	11.26	11.26	-0.18%	81,416	0.83
Sep 14, 2026	11.76	11.76	11.20	11.28	11.28	-2.93%	53,031	0.54
Sep 11, 2026	11.74	11.80	11.54	11.62	11.62	-0.68%	41,174	0.42
Sep 10, 2026	11.82	11.88	11.66	11.70	11.70	-0.68%	55,299	0.56
Sep 09, 2026	11.72	11.94	11.70	11.78	11.78	-0.34%	71,957	0.72
Sep 08, 2026	11.82	11.90	11.76	11.82	11.82	-0.84%	41,239	0.41
Sep 07, 2026	12.04	12.12	11.92	11.92	11.92	-1.32%	40,315	0.40
Sep 04, 2026	11.88	12.14	11.88	12.08	12.08	+1.85%	205,522	2.10
Sep 03, 2026	11.52	11.86	11.48	11.86	11.86	+2.95%	154,714	1.60
Sep 02, 2026	11.32	11.60	11.32	11.52	11.52	+0.70%	60,806	0.63
Sep 01, 2026	11.82	11.84	11.44	11.44	11.44	-2.56%	97,299	1.02
Aug 31, 2026	11.54	11.90	11.54	11.74	11.74	+0.86%	154,670	1.64
Aug 28, 2026	11.52	11.74	11.52	11.64	11.64	+0.52%	263,520	2.88
Aug 27, 2026	11.06	11.58	11.06	11.58	11.58	+4.51%	223,288	2.51
Aug 26, 2026	11.10	11.28	11.08	11.08	11.08	+0.00%	91,657	1.02
Aug 25, 2026	11.10	11.16	11.06	11.08	11.08	+0.18%	51,093	0.56
Aug 24, 2026	11.04	11.16	11.02	11.06	11.06	-0.36%	46,925	0.52

GRENKE AG historical prices

GRENKE AG (GLJ) Historical Prices

Become an Expert with TipRanks Premium