Want to see DE:GLJ full AI Analyst Report?
GRENKE AG (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 |
