Grenke

GLJn
🏛️ germany →
16.94
Last Update: 2025-10-01
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
2022-12-30 19.35 19.69 19.14 19.58 0.0M
2022-12-29 18.91 19.52 18.75 19.52 0.1M
2022-12-28 19.53 19.55 18.90 18.98 0.0M
2022-12-27 19.13 19.64 19.03 19.54 0.0M
2022-12-23 19.12 19.20 18.66 19.05 0.0M
2022-12-22 19.31 19.55 18.83 19.05 0.0M
2022-12-21 18.82 19.43 18.75 19.21 0.0M
2022-12-20 19.30 19.30 18.70 18.82 0.1M
2022-12-19 19.23 19.46 19.20 19.34 0.0M
2022-12-16 19.41 19.63 19.16 19.21 0.1M
2022-12-15 20.24 20.32 19.24 19.41 0.1M
2022-12-14 20.38 20.48 20.00 20.34 0.0M
2022-12-13 20.08 20.62 19.91 20.46 0.0M
2022-12-12 20.32 20.38 19.82 20.00 0.0M
2022-12-09 20.10 20.84 20.10 20.46 0.0M
2022-12-08 20.10 20.36 19.81 19.90 0.1M
2022-12-07 20.12 20.42 19.90 20.14 0.0M
2022-12-06 20.74 20.94 20.20 20.20 0.0M
2022-12-05 21.16 21.54 20.80 20.86 0.0M
2022-12-02 21.08 21.72 21.04 21.32 0.0M
2022-12-01 21.20 21.40 20.70 21.08 0.0M
2022-11-30 21.12 21.20 20.60 20.66 0.1M
2022-11-29 21.04 21.50 20.84 21.16 0.0M
2022-11-28 20.82 21.22 20.68 21.14 0.0M
2022-11-25 21.34 21.50 20.88 20.92 0.1M
2022-11-24 21.44 21.84 21.30 21.44 0.0M
2022-11-23 21.08 21.40 20.98 21.32 0.0M
2022-11-22 21.14 21.44 20.74 21.20 0.0M
2022-11-21 21.60 21.72 21.10 21.14 0.0M
2022-11-18 21.22 21.84 21.22 21.46 0.0M
2022-11-17 21.50 21.74 20.88 21.08 0.0M
2022-11-16 21.08 21.72 20.78 21.54 0.0M
2022-11-15 21.34 21.54 20.68 21.22 0.0M
2022-11-14 22.02 22.08 21.18 21.28 0.0M
2022-11-11 22.02 22.46 21.64 21.84 0.0M
2022-11-10 22.20 23.20 21.72 21.80 0.1M
2022-11-09 21.88 22.36 21.88 22.36 0.0M
2022-11-08 21.48 22.06 21.36 22.04 0.0M
2022-11-07 21.50 21.90 21.30 21.46 0.0M
2022-11-04 21.04 21.50 20.86 21.40 0.0M
2022-11-03 20.50 21.02 20.46 20.90 0.0M
2022-11-02 20.92 21.22 20.64 20.64 0.0M
2022-11-01 20.82 21.60 20.72 20.86 0.0M
2022-10-31 21.38 21.38 20.58 20.64 0.0M
2022-10-28 20.96 21.34 20.74 21.24 0.0M
2022-10-27 19.80 21.16 19.80 20.96 0.0M
2022-10-26 19.99 20.60 19.86 20.60 0.0M
2022-10-25 20.00 20.12 19.67 20.00 0.0M
2022-10-24 19.91 20.26 19.58 20.00 0.0M
2022-10-21 19.94 19.97 19.67 19.78 0.0M
2022-10-20 20.00 20.14 19.75 20.08 0.0M
2022-10-19 20.16 20.38 19.83 19.97 0.0M
2022-10-18 20.38 20.86 20.22 20.36 0.0M
2022-10-17 20.06 20.76 20.04 20.38 0.0M
2022-10-14 20.66 21.04 19.75 19.94 0.0M
2022-10-13 19.90 20.70 19.75 20.50 0.0M
2022-10-12 20.00 20.04 19.64 19.95 0.0M
2022-10-11 19.90 20.32 19.60 20.04 0.0M
2022-10-10 19.78 20.74 19.78 19.89 0.0M
2022-10-07 20.10 20.74 19.88 19.88 0.0M
2022-10-06 20.76 20.82 19.99 20.26 0.0M
2022-10-05 21.38 21.50 20.44 20.62 0.0M
2022-10-04 19.50 21.70 19.50 21.18 0.1M
2022-10-03 18.58 19.10 18.00 18.94 0.0M
2022-09-30 18.18 18.86 18.01 18.70 0.0M
2022-09-29 18.69 18.69 17.99 18.32 0.0M
2022-09-28 19.43 19.57 18.40 18.59 0.1M
2022-09-27 19.94 20.00 18.96 19.57 0.0M
2022-09-26 20.60 20.60 19.87 20.04 0.0M
2022-09-23 21.52 21.58 20.62 20.72 0.0M
2022-09-22 21.30 21.72 21.04 21.58 0.0M
2022-09-21 21.62 21.62 21.04 21.42 0.0M
2022-09-20 22.60 22.74 21.54 21.62 0.1M
2022-09-19 22.94 23.26 22.46 22.50 0.0M
2022-09-16 23.54 23.54 23.00 23.00 0.1M
2022-09-15 24.50 24.50 23.22 23.60 0.0M
2022-09-14 24.30 24.78 23.86 24.56 0.0M
2022-09-13 24.74 25.06 24.32 24.34 0.0M
2022-09-12 24.18 24.88 24.10 24.62 0.0M
2022-09-09 23.56 24.30 23.56 23.70 0.0M
2022-09-08 23.84 24.16 23.60 23.70 0.0M
2022-09-07 24.16 24.22 23.72 23.90 0.0M
2022-09-06 23.96 24.62 23.78 24.30 0.0M
2022-09-05 23.82 24.10 23.58 24.10 0.0M
2022-09-02 24.06 24.56 23.74 24.44 0.0M
2022-09-01 23.78 23.78 23.26 23.54 0.0M
2022-08-31 24.34 24.50 23.96 23.96 0.0M
2022-08-30 23.26 24.38 23.26 24.10 0.0M
2022-08-29 23.48 24.06 23.28 23.42 0.0M
2022-08-26 24.38 24.72 23.54 23.64 0.0M
2022-08-25 24.32 24.48 24.02 24.20 0.0M
2022-08-24 24.18 24.18 23.66 24.12 0.0M
2022-08-23 23.82 24.90 23.82 24.36 0.0M
2022-08-22 23.36 24.28 23.26 24.02 0.0M
2022-08-19 24.04 24.04 23.24 23.30 0.0M
2022-08-18 23.90 24.68 23.90 24.28 0.0M
2022-08-17 24.52 24.72 23.88 23.94 0.0M
2022-08-16 24.66 24.74 24.08 24.38 0.0M
2022-08-15 24.84 24.90 24.20 24.50 0.0M
2022-08-12 25.50 25.76 24.40 24.58 0.1M
2022-08-11 25.90 26.36 25.36 25.72 0.0M
2022-08-10 25.10 25.96 24.82 25.84 0.0M
2022-08-09 25.56 25.80 25.10 25.28 0.0M
2022-08-08 26.50 26.50 25.60 25.72 0.0M
2022-08-05 26.98 27.30 26.30 26.68 0.0M
2022-08-04 26.18 27.16 26.18 26.90 0.0M
2022-08-03 25.60 26.46 25.60 26.36 0.0M
2022-08-02 25.78 26.00 25.36 25.72 0.0M
2022-08-01 25.74 26.20 25.60 25.96 0.0M
2022-07-29 25.50 25.98 25.30 25.60 0.0M
2022-07-28 24.86 25.48 24.74 25.48 0.0M
2022-07-27 24.36 24.80 24.32 24.52 0.0M
2022-07-26 24.68 24.86 24.38 24.54 0.0M
2022-07-25 24.30 25.00 24.14 24.82 0.0M
2022-07-22 25.24 25.24 24.00 24.46 0.0M
2022-07-21 25.26 25.34 24.66 25.06 0.0M
2022-07-20 24.70 25.54 24.70 25.10 0.0M
2022-07-19 24.52 24.70 24.26 24.52 0.0M
2022-07-18 23.98 24.80 23.98 24.70 0.0M
2022-07-15 24.04 24.32 23.88 24.10 0.0M
2022-07-14 24.28 24.60 23.74 23.88 0.0M
2022-07-13 25.32 25.32 23.84 24.46 0.0M
2022-07-12 24.26 25.50 24.10 25.28 0.0M
2022-07-11 23.84 25.02 23.84 24.72 0.0M
2022-07-08 23.96 24.44 23.58 24.26 0.0M
2022-07-07 23.24 24.08 23.24 24.02 0.0M
2022-07-06 22.50 23.50 22.50 23.14 0.0M
2022-07-05 24.08 24.42 22.22 22.34 0.1M
2022-07-04 24.22 24.78 23.74 23.74 0.0M
2022-07-01 23.42 24.58 23.16 24.38 0.0M
2022-06-30 23.12 23.94 22.98 23.36 0.0M
2022-06-29 24.10 24.28 23.46 23.60 0.0M
2022-06-28 24.44 24.92 24.12 24.16 0.0M
2022-06-27 24.22 24.98 24.06 24.22 0.0M
2022-06-24 23.98 24.60 23.50 24.24 0.0M
2022-06-23 25.74 25.82 23.82 24.20 0.0M
2022-06-22 24.48 26.44 23.72 25.98 0.1M
2022-06-21 24.50 25.14 24.50 24.86 0.0M
2022-06-20 23.56 24.46 23.50 24.32 0.0M
2022-06-17 22.88 24.02 22.88 23.72 0.0M
2022-06-16 23.28 23.84 22.60 22.72 0.0M
2022-06-15 24.06 24.22 22.90 23.14 0.0M
2022-06-14 24.30 24.40 23.76 23.90 0.0M
2022-06-13 24.74 24.94 24.00 24.16 0.0M
2022-06-10 25.98 25.98 24.94 25.10 0.0M
2022-06-09 26.50 26.58 25.82 25.82 0.0M
2022-06-08 27.48 27.74 26.62 26.74 0.0M
2022-06-07 26.82 27.42 26.50 27.34 0.0M
2022-06-06 26.48 27.46 26.46 27.00 0.0M
2022-06-03 26.64 26.92 26.42 26.50 0.0M
2022-06-02 26.50 26.92 26.46 26.52 0.0M
2022-06-01 26.84 26.98 26.24 26.42 0.0M
2022-05-31 27.26 27.26 26.48 26.68 0.1M
2022-05-30 27.18 27.60 26.98 27.08 0.0M
2022-05-27 25.96 27.00 25.72 27.00 0.0M
2022-05-26 25.64 26.14 25.56 25.94 0.0M
2022-05-25 27.70 27.76 26.30 26.32 0.0M
2022-05-24 27.20 27.74 26.36 27.50 0.1M
2022-05-23 26.88 27.38 26.56 27.38 0.0M
2022-05-20 25.80 26.68 25.80 26.50 0.0M
2022-05-19 25.82 25.92 25.28 25.92 0.0M
2022-05-18 26.64 26.90 25.78 26.10 0.0M
2022-05-17 25.66 26.70 25.66 26.66 0.0M
2022-05-16 25.28 26.20 24.88 25.48 0.0M
2022-05-13 23.92 25.74 23.92 25.20 0.0M
2022-05-12 24.30 24.68 23.14 23.70 0.0M
2022-05-11 24.92 25.00 24.06 24.84 0.0M
2022-05-10 23.84 25.44 23.74 25.10 0.0M
2022-05-09 25.62 25.62 23.44 23.68 0.1M
2022-05-06 25.26 25.58 24.98 25.44 0.0M
2022-05-05 25.58 25.80 25.20 25.38 0.0M
2022-05-04 25.48 25.62 25.16 25.48 0.0M
2022-05-03 25.96 26.30 25.34 25.34 0.0M
2022-05-02 24.76 26.00 24.20 25.98 0.0M
2022-04-29 25.10 25.40 24.90 25.20 0.0M
2022-04-28 25.16 25.42 24.46 24.86 0.0M
2022-04-27 24.74 25.22 24.46 25.18 0.0M
2022-04-26 25.20 25.64 24.82 24.86 0.0M
2022-04-25 26.00 26.00 25.10 25.30 0.0M
2022-04-22 26.00 26.26 25.56 26.06 0.0M
2022-04-21 25.94 25.98 25.68 25.94 0.0M
2022-04-20 25.48 26.10 25.20 25.56 0.0M
2022-04-19 26.06 26.22 25.30 25.30 0.0M
2022-04-14 25.40 26.36 25.40 25.88 0.1M
2022-04-13 25.40 25.44 24.94 25.22 0.0M
2022-04-12 25.80 25.92 25.30 25.34 0.0M
2022-04-11 26.68 26.90 25.88 26.18 0.0M
2022-04-08 26.64 27.00 26.18 26.86 0.1M
2022-04-07 25.82 26.68 25.52 26.10 0.1M
2022-04-06 25.52 25.98 24.84 25.64 0.1M
2022-04-05 26.72 28.02 25.22 25.48 0.2M
2022-04-04 26.00 26.10 25.20 25.64 0.1M
2022-04-01 25.48 26.18 25.18 26.00 0.1M
2022-03-31 25.69 25.98 25.12 25.30 0.1M
2022-03-30 27.60 27.70 25.54 25.69 0.1M
2022-03-29 26.49 27.49 26.35 27.49 0.1M
2022-03-28 26.46 26.81 25.98 26.33 0.0M
2022-03-25 26.70 26.99 26.08 26.41 0.0M
2022-03-24 27.42 27.85 26.76 26.82 0.1M
2022-03-23 28.02 28.20 27.16 27.59 0.1M
2022-03-22 28.79 28.79 27.33 27.97 0.1M
2022-03-21 28.50 29.10 28.20 28.80 0.1M
2022-03-18 30.72 30.91 27.74 28.50 0.4M
2022-03-17 28.40 31.30 27.61 31.00 0.3M
2022-03-16 25.16 26.23 25.16 26.01 0.0M
2022-03-15 25.14 25.24 24.48 25.10 0.0M
2022-03-14 24.56 25.24 24.21 24.91 0.0M
2022-03-11 24.74 26.01 24.31 24.90 0.0M
2022-03-10 25.36 25.45 24.17 24.58 0.0M
2022-03-09 23.72 25.44 23.42 25.20 0.1M
2022-03-08 23.13 24.22 22.59 22.89 0.1M
2022-03-07 22.09 24.36 20.98 23.28 0.1M
2022-03-04 24.29 24.38 22.97 23.23 0.0M
2022-03-03 24.78 25.39 24.31 24.31 0.0M
2022-03-02 24.40 24.93 23.75 24.64 0.1M
2022-03-01 26.17 26.52 24.25 24.25 0.1M
2022-02-28 25.30 26.08 24.74 26.01 0.0M
2022-02-25 25.27 25.55 24.36 25.30 0.1M
2022-02-24 24.96 25.00 23.08 24.69 0.1M
2022-02-23 26.12 26.32 25.44 25.49 0.0M
2022-02-22 25.60 26.59 25.03 25.96 0.0M
2022-02-21 27.50 27.74 26.30 26.50 0.0M
2022-02-18 28.32 28.38 27.49 27.65 0.0M
2022-02-17 29.04 29.83 28.14 28.25 0.1M
2022-02-16 27.84 29.25 26.71 28.78 0.1M
2022-02-15 27.09 27.87 26.90 27.65 0.0M
2022-02-14 26.89 27.37 26.50 27.07 0.0M
2022-02-11 28.21 28.52 27.73 28.32 0.0M
2022-02-10 28.60 28.82 27.99 28.35 0.0M
2022-02-09 27.42 28.51 27.42 28.41 0.0M
2022-02-08 27.19 27.70 26.87 27.33 0.0M
2022-02-07 28.08 28.08 26.69 27.35 0.1M
2022-02-04 28.07 28.07 27.46 28.03 0.0M
2022-02-03 28.22 28.27 27.79 27.90 0.0M
2022-02-02 28.45 29.00 28.39 28.41 0.0M
2022-02-01 28.29 28.92 28.20 28.57 0.0M
2022-01-31 28.31 28.60 27.61 27.92 0.0M
2022-01-28 28.86 28.86 27.88 28.11 0.0M
2022-01-27 28.47 29.04 27.83 28.78 0.0M
2022-01-26 27.62 28.46 27.62 28.28 0.0M
2022-01-25 27.33 27.71 26.73 27.39 0.0M
2022-01-24 29.12 29.18 26.58 26.71 0.1M
2022-01-21 29.78 29.97 29.00 29.19 0.0M
2022-01-20 30.41 30.41 29.84 30.30 0.0M
2022-01-19 30.87 30.87 30.01 30.32 0.0M
2022-01-18 31.16 31.39 30.71 30.87 0.0M
2022-01-17 31.55 31.55 31.02 31.37 0.0M
2022-01-14 31.80 31.81 31.11 31.45 0.1M
2022-01-13 31.66 32.06 31.66 31.90 0.0M
2022-01-12 31.99 32.34 31.61 31.87 0.0M
2022-01-11 32.04 32.42 31.78 32.00 0.1M
2022-01-10 31.99 32.32 31.59 31.85 0.0M
2022-01-07 32.48 32.51 31.60 31.91 0.1M
2022-01-06 32.08 33.04 31.92 32.39 0.0M
2022-01-05 32.03 32.48 31.84 32.29 0.0M
2022-01-04 32.51 33.32 31.50 32.10 0.1M
2022-01-03 30.76 32.37 30.76 31.99 0.1M