Grenke

GLJn
🏛️ germany →
16.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.88 30.94 30.39 30.65 0.0M
2021-12-29 31.18 31.45 30.86 31.09 0.0M
2021-12-28 31.52 31.71 31.19 31.40 0.0M
2021-12-27 30.78 31.58 30.73 31.30 0.0M
2021-12-23 30.34 31.00 30.34 30.90 0.0M
2021-12-22 29.98 30.67 29.90 30.54 0.0M
2021-12-21 29.29 30.05 29.26 30.04 0.0M
2021-12-20 29.99 29.99 28.79 29.20 0.1M
2021-12-17 30.08 30.57 30.00 30.14 0.0M
2021-12-16 30.00 30.84 30.00 30.29 0.0M
2021-12-15 30.30 30.30 29.54 29.90 0.1M
2021-12-14 30.00 30.38 29.95 30.09 0.0M
2021-12-13 30.57 31.10 30.00 30.09 0.0M
2021-12-10 30.66 30.72 30.24 30.39 0.0M
2021-12-09 30.86 31.75 30.80 30.88 0.0M
2021-12-08 30.85 31.60 30.85 31.08 0.0M
2021-12-07 30.50 31.14 30.50 31.05 0.0M
2021-12-06 30.60 30.61 30.14 30.53 0.0M
2021-12-03 30.99 31.10 30.16 30.40 0.0M
2021-12-02 31.18 31.30 30.66 30.83 0.0M
2021-12-01 30.88 31.60 30.42 31.40 0.0M
2021-11-30 30.61 30.97 29.95 30.34 0.1M
2021-11-29 30.98 31.32 30.53 30.83 0.0M
2021-11-26 31.45 31.75 30.60 30.80 0.1M
2021-11-25 31.74 32.44 31.70 32.44 0.0M
2021-11-24 32.05 32.05 30.94 31.70 0.0M
2021-11-23 32.99 33.00 30.89 31.99 0.1M
2021-11-22 33.79 33.82 30.81 33.44 0.1M
2021-11-19 33.99 34.16 33.39 34.00 0.0M
2021-11-18 34.16 34.50 33.70 34.16 0.0M
2021-11-17 34.16 34.70 34.16 34.38 0.0M
2021-11-16 33.99 34.50 33.86 34.00 0.0M
2021-11-15 33.76 34.56 33.76 34.20 0.0M
2021-11-12 34.50 34.60 33.74 33.92 0.0M
2021-11-11 32.51 34.74 32.51 34.30 0.1M
2021-11-10 32.01 32.57 31.68 32.57 0.0M
2021-11-09 32.70 32.94 31.72 32.08 0.1M
2021-11-08 32.99 33.12 32.62 32.85 0.1M
2021-11-05 33.48 33.98 33.17 33.20 0.0M
2021-11-04 33.70 34.19 33.58 33.58 0.1M
2021-11-03 33.71 33.90 33.46 33.90 0.0M
2021-11-02 34.00 34.15 33.46 33.65 0.0M
2021-11-01 33.92 34.53 33.71 34.15 0.0M
2021-10-29 32.75 33.85 32.75 33.71 0.0M
2021-10-28 33.21 33.27 32.46 32.96 0.0M
2021-10-27 32.81 33.44 32.77 33.20 0.0M
2021-10-26 32.20 33.00 32.15 32.82 0.0M
2021-10-25 32.72 32.72 32.07 32.26 0.0M
2021-10-22 32.50 32.88 32.09 32.80 0.1M
2021-10-21 31.81 32.59 31.71 32.36 0.1M
2021-10-20 32.01 32.32 31.43 32.01 0.0M
2021-10-19 31.90 32.20 31.62 31.98 0.0M
2021-10-18 31.50 32.04 31.39 32.00 0.0M
2021-10-15 31.44 31.71 31.22 31.45 0.0M
2021-10-14 31.24 31.48 31.03 31.40 0.0M
2021-10-13 31.10 31.31 30.73 31.04 0.0M
2021-10-12 30.95 31.20 30.14 31.09 0.1M
2021-10-11 31.22 31.33 30.70 31.07 0.0M
2021-10-08 31.06 31.36 30.90 31.24 0.1M
2021-10-07 31.96 31.96 30.29 30.91 0.1M
2021-10-06 33.42 33.81 30.62 31.56 0.3M
2021-10-05 35.00 35.00 32.26 34.52 0.3M
2021-10-04 37.00 37.18 36.56 37.00 0.0M
2021-10-01 37.00 37.15 36.50 37.00 0.0M
2021-09-30 36.92 37.42 36.69 37.01 0.1M
2021-09-29 37.53 37.53 36.72 36.92 0.0M
2021-09-28 37.65 38.08 36.94 37.29 0.0M
2021-09-27 37.16 38.00 37.16 37.90 0.0M
2021-09-24 37.89 37.89 36.97 37.25 0.0M
2021-09-23 37.69 38.27 37.38 37.66 0.1M
2021-09-22 36.73 37.67 36.58 37.45 0.0M
2021-09-21 37.11 37.50 36.50 36.69 0.0M
2021-09-20 37.54 37.80 36.55 37.10 0.0M
2021-09-17 36.85 38.16 36.85 38.02 0.1M
2021-09-16 36.70 37.22 36.56 36.95 0.0M
2021-09-15 37.52 37.56 36.73 36.93 0.0M
2021-09-14 38.29 38.66 37.40 37.62 0.0M
2021-09-13 38.10 38.50 38.01 38.48 0.0M
2021-09-10 37.95 38.24 37.67 38.18 0.0M
2021-09-09 36.99 37.96 36.65 37.80 0.0M
2021-09-08 37.60 37.81 37.05 37.54 0.0M
2021-09-07 38.15 38.15 37.59 37.73 0.0M
2021-09-06 37.90 38.41 37.62 37.90 0.0M
2021-09-03 38.00 38.34 37.70 37.88 0.1M
2021-09-02 37.81 38.25 37.75 38.20 0.0M
2021-09-01 37.48 38.08 37.26 38.00 0.1M
2021-08-31 37.79 38.01 37.11 37.72 0.0M
2021-08-30 37.96 38.22 37.54 37.78 0.0M
2021-08-27 37.88 38.16 37.83 38.16 0.0M
2021-08-26 37.88 38.19 37.29 38.04 0.1M
2021-08-25 37.04 37.90 36.75 37.64 0.1M
2021-08-24 36.55 37.08 36.40 36.85 0.0M
2021-08-23 36.86 37.20 36.25 36.39 0.0M
2021-08-20 37.06 37.15 36.00 36.59 0.1M
2021-08-19 37.01 37.82 36.95 37.29 0.0M
2021-08-18 37.24 38.04 36.90 37.71 0.1M
2021-08-17 37.54 37.54 36.73 36.98 0.0M
2021-08-16 37.31 37.69 37.19 37.56 0.0M
2021-08-13 37.29 37.80 37.28 37.40 0.0M
2021-08-12 37.53 37.88 37.28 37.40 0.0M
2021-08-11 37.00 37.68 36.97 37.56 0.1M
2021-08-10 37.80 37.80 36.85 37.05 0.0M
2021-08-09 36.75 37.43 36.14 37.37 0.0M
2021-08-06 36.63 37.22 35.96 37.05 0.1M
2021-08-05 36.28 37.00 35.46 36.80 0.1M
2021-08-04 35.86 37.10 35.66 36.18 0.0M
2021-08-03 36.42 36.65 35.23 35.30 0.0M
2021-08-02 37.00 37.72 36.21 36.55 0.0M
2021-07-30 36.66 37.24 36.44 36.71 0.0M
2021-07-29 37.39 37.90 36.89 37.21 0.1M
2021-07-28 33.70 37.68 33.70 37.41 0.2M
2021-07-27 35.82 35.85 34.52 35.45 0.1M
2021-07-26 35.31 35.90 35.20 35.68 0.0M
2021-07-23 34.90 35.70 34.89 35.55 0.0M
2021-07-22 36.11 36.94 35.00 35.13 0.0M
2021-07-21 34.95 36.44 34.94 36.35 0.1M
2021-07-20 33.83 34.93 33.50 34.89 0.1M
2021-07-19 34.03 34.03 32.46 32.96 0.1M
2021-07-16 34.44 34.48 33.56 34.08 0.1M
2021-07-15 36.00 36.00 33.68 33.74 0.1M
2021-07-14 36.75 36.75 35.63 35.78 0.1M
2021-07-13 37.06 37.10 36.53 36.74 0.0M
2021-07-12 36.41 36.90 36.03 36.81 0.0M
2021-07-09 35.56 36.57 35.42 36.44 0.0M
2021-07-08 36.84 36.84 35.38 35.40 0.1M
2021-07-07 37.98 37.98 36.70 36.70 0.1M
2021-07-06 38.20 38.36 37.70 37.75 0.0M
2021-07-05 38.75 38.75 37.70 38.00 0.0M
2021-07-02 38.22 38.60 37.93 38.30 0.1M
2021-07-01 37.25 37.84 36.95 37.34 0.1M
2021-06-30 36.99 37.42 36.30 37.00 0.1M
2021-06-29 36.18 37.84 36.18 37.00 0.1M
2021-06-28 36.51 36.76 36.28 36.43 0.0M
2021-06-25 36.98 37.60 36.36 36.75 0.0M
2021-06-24 35.87 37.18 35.87 36.72 0.1M
2021-06-23 35.95 36.65 35.76 36.11 0.0M
2021-06-22 36.36 36.39 35.41 36.20 0.0M
2021-06-21 35.51 36.19 34.92 36.14 0.0M
2021-06-18 35.00 36.19 34.82 35.76 0.4M
2021-06-17 36.01 36.54 34.54 34.93 0.2M
2021-06-16 36.97 37.43 36.09 36.14 0.1M
2021-06-15 37.00 37.13 35.70 37.05 0.1M
2021-06-14 37.95 38.13 37.17 37.35 0.1M
2021-06-11 38.66 38.74 37.90 37.92 0.1M
2021-06-10 37.69 38.90 37.69 38.32 0.1M
2021-06-09 38.20 38.73 37.20 38.00 0.1M
2021-06-08 37.47 37.52 36.66 36.81 0.1M
2021-06-07 38.00 38.00 36.97 37.14 0.0M
2021-06-04 37.10 37.95 36.76 37.67 0.0M
2021-06-03 37.37 37.38 36.85 37.12 0.0M
2021-06-02 37.54 37.71 36.66 37.59 0.0M
2021-06-01 37.14 38.05 37.14 37.77 0.1M
2021-05-31 38.30 38.56 37.22 37.43 0.1M
2021-05-28 38.88 38.88 37.63 38.50 0.1M
2021-05-27 38.79 39.24 38.44 38.73 0.1M
2021-05-26 39.38 39.38 38.25 38.48 0.1M
2021-05-25 38.70 39.62 38.40 38.65 0.2M
2021-05-21 39.59 40.25 38.37 38.62 0.1M
2021-05-20 39.00 39.78 38.60 39.72 0.1M
2021-05-19 38.20 39.25 37.90 39.00 0.2M
2021-05-18 38.00 40.00 36.24 38.96 0.9M
2021-05-17 32.00 32.84 32.00 32.46 0.0M
2021-05-14 31.39 32.32 30.71 32.31 0.1M
2021-05-13 30.80 31.51 30.31 31.41 0.0M
2021-05-12 31.05 31.71 30.58 30.85 0.0M
2021-05-11 30.50 30.83 30.03 30.83 0.1M
2021-05-10 31.34 31.80 30.86 31.00 0.1M
2021-05-07 32.09 33.00 31.17 31.20 0.2M
2021-05-06 32.54 32.68 31.03 31.60 0.1M
2021-05-05 33.38 33.38 32.00 32.69 0.1M
2021-05-04 32.70 33.48 32.49 32.65 0.1M
2021-05-03 33.90 34.22 32.68 32.86 0.1M
2021-04-30 33.91 35.24 33.48 33.74 0.1M
2021-04-29 34.91 35.70 34.12 34.23 0.1M
2021-04-28 35.26 35.60 34.81 34.90 0.1M
2021-04-27 35.18 35.49 34.55 35.30 0.0M
2021-04-26 33.51 36.40 33.51 35.20 0.3M
2021-04-23 32.90 33.68 32.80 33.53 0.1M
2021-04-22 32.12 33.30 31.97 33.13 0.1M
2021-04-21 32.91 32.91 31.44 31.90 0.1M
2021-04-20 33.16 33.16 32.70 32.70 0.1M
2021-04-19 33.52 33.66 32.70 32.84 0.1M
2021-04-16 32.85 33.72 32.85 33.39 0.1M
2021-04-15 32.69 33.37 32.68 32.71 0.1M
2021-04-14 32.30 33.08 31.79 32.90 0.1M
2021-04-13 31.98 32.46 31.85 32.09 0.1M
2021-04-12 33.00 33.00 31.85 31.91 0.1M
2021-04-09 33.24 33.33 32.74 32.85 0.1M
2021-04-08 33.81 34.00 32.85 33.02 0.1M
2021-04-07 34.96 34.99 33.46 34.04 0.1M
2021-04-06 34.98 35.83 34.37 35.31 0.2M
2021-04-01 32.53 34.94 32.32 34.64 0.2M
2021-03-31 32.70 32.94 32.30 32.30 0.1M
2021-03-30 33.00 33.30 32.52 32.94 0.1M
2021-03-29 32.96 33.34 32.32 33.04 0.1M
2021-03-26 33.10 33.88 32.68 32.96 0.1M
2021-03-25 33.96 33.98 32.52 32.86 0.1M
2021-03-24 34.10 34.40 33.56 34.22 0.0M
2021-03-23 33.80 34.56 33.34 34.34 0.1M
2021-03-22 32.62 33.98 32.34 33.98 0.1M
2021-03-19 33.10 33.24 32.42 32.56 0.4M
2021-03-18 33.20 33.64 32.88 33.24 0.1M
2021-03-17 33.84 33.84 32.88 33.00 0.1M
2021-03-16 33.10 33.88 33.10 33.64 0.1M
2021-03-15 33.84 34.00 32.90 33.26 0.1M
2021-03-12 33.30 34.06 33.02 34.06 0.1M
2021-03-11 33.14 33.56 32.86 33.50 0.1M
2021-03-10 32.66 33.60 32.54 33.22 0.1M
2021-03-09 32.78 33.14 32.38 32.88 0.1M
2021-03-08 32.72 32.78 32.22 32.74 0.1M
2021-03-05 31.26 32.12 31.20 32.12 0.1M
2021-03-04 32.02 32.14 31.20 31.54 0.1M
2021-03-03 32.62 32.70 31.74 32.26 0.1M
2021-03-02 32.40 32.98 32.02 32.40 0.1M
2021-03-01 34.70 34.88 32.30 32.46 0.3M
2021-02-26 32.54 34.64 32.02 34.64 0.8M
2021-02-25 30.30 30.46 29.60 29.60 0.1M
2021-02-24 29.98 31.12 29.72 30.30 0.2M
2021-02-23 29.96 30.44 29.80 29.80 0.2M
2021-02-22 30.44 30.84 29.68 29.78 0.1M
2021-02-19 30.98 31.12 30.20 30.66 0.1M
2021-02-18 30.98 32.06 30.88 30.94 0.2M
2021-02-17 31.54 31.90 30.78 31.16 0.2M
2021-02-16 31.60 32.04 31.30 31.58 0.1M
2021-02-15 31.90 32.58 31.40 31.40 0.2M
2021-02-12 31.08 32.48 31.02 32.00 0.4M
2021-02-11 31.72 31.96 29.90 31.34 0.5M
2021-02-10 32.02 34.76 31.00 31.72 0.8M
2021-02-09 27.78 29.50 27.00 28.64 0.9M
2021-02-08 39.00 39.48 24.20 26.86 2.3M
2021-02-05 39.08 39.66 38.50 38.50 0.1M
2021-02-04 39.00 39.52 38.52 38.80 0.1M
2021-02-03 39.50 39.50 38.92 38.92 0.1M
2021-02-02 39.30 39.98 39.08 39.50 0.1M
2021-02-01 41.14 41.28 38.72 39.18 0.2M
2021-01-29 40.62 41.80 39.70 40.96 0.1M
2021-01-28 40.50 42.10 38.64 41.14 0.3M
2021-01-27 37.26 43.10 36.90 43.10 0.6M
2021-01-26 37.12 37.84 36.76 37.08 0.1M
2021-01-25 38.10 38.54 36.68 36.90 0.1M
2021-01-22 38.52 38.52 37.52 37.74 0.1M
2021-01-21 39.50 39.58 38.34 38.60 0.1M
2021-01-20 38.54 39.60 38.42 39.38 0.1M
2021-01-19 38.50 39.18 37.70 38.30 0.1M
2021-01-18 37.58 38.38 36.98 38.38 0.1M
2021-01-15 37.90 38.10 37.14 37.46 0.1M
2021-01-14 37.60 38.64 37.30 38.20 0.1M
2021-01-13 38.68 38.68 37.34 37.78 0.1M
2021-01-12 37.38 38.94 37.36 38.50 0.1M
2021-01-11 37.42 37.66 36.60 37.58 0.1M
2021-01-08 38.66 38.96 37.16 37.24 0.1M
2021-01-07 37.52 38.86 37.24 38.34 0.2M
2021-01-06 36.20 38.36 36.02 37.38 0.2M
2021-01-05 37.42 37.54 35.80 36.06 0.4M
2021-01-04 39.10 39.72 37.08 37.34 0.3M