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
2023-12-29 25.05 25.30 24.85 25.05 0.0M
2023-12-28 25.20 25.40 25.00 25.15 0.0M
2023-12-27 24.80 25.45 24.80 25.15 0.0M
2023-12-22 25.10 25.40 24.75 24.90 0.0M
2023-12-21 24.70 25.30 24.25 25.20 0.0M
2023-12-20 24.85 24.85 24.40 24.50 0.0M
2023-12-19 24.20 25.00 24.20 24.70 0.0M
2023-12-18 24.80 24.80 23.90 24.65 0.0M
2023-12-15 24.80 25.40 24.55 24.90 0.1M
2023-12-14 23.30 24.70 23.30 24.55 0.1M
2023-12-13 23.90 24.00 23.40 23.45 0.0M
2023-12-12 24.10 24.15 23.50 23.75 0.0M
2023-12-11 24.25 24.50 23.80 23.95 0.0M
2023-12-08 23.30 24.50 23.30 24.25 0.1M
2023-12-07 23.05 23.35 22.80 23.10 0.0M
2023-12-06 23.00 23.25 22.75 23.20 0.0M
2023-12-05 23.20 23.35 22.80 22.95 0.0M
2023-12-04 23.50 23.85 23.20 23.35 0.0M
2023-12-01 23.00 23.60 22.95 23.45 0.0M
2023-11-30 23.15 23.70 22.80 22.90 0.1M
2023-11-29 23.10 23.65 23.10 23.20 0.0M
2023-11-28 22.90 23.15 22.55 23.10 0.0M
2023-11-27 23.05 23.25 22.85 23.00 0.0M
2023-11-24 22.85 23.05 22.80 23.05 0.0M
2023-11-23 22.95 23.00 22.75 22.85 0.0M
2023-11-22 23.15 23.25 22.75 23.00 0.0M
2023-11-21 22.95 23.90 22.70 23.00 0.1M
2023-11-20 23.10 23.25 22.70 23.00 0.0M
2023-11-17 23.30 23.75 23.15 23.25 0.0M
2023-11-16 23.55 23.65 23.15 23.30 0.0M
2023-11-15 23.15 23.70 23.15 23.45 0.0M
2023-11-14 22.30 23.20 22.25 23.10 0.1M
2023-11-13 21.80 22.65 21.80 22.40 0.1M
2023-11-10 21.80 21.85 21.50 21.75 0.0M
2023-11-09 21.20 22.20 21.10 21.90 0.1M
2023-11-08 20.00 20.55 20.00 20.15 0.0M
2023-11-07 20.70 20.70 20.05 20.20 0.0M
2023-11-06 21.05 21.50 20.75 20.75 0.0M
2023-11-03 21.40 21.60 20.95 21.20 0.0M
2023-11-02 20.40 21.55 20.40 21.50 0.1M
2023-11-01 20.30 20.40 20.10 20.30 0.0M
2023-10-31 19.90 20.25 19.90 20.20 0.0M
2023-10-30 19.60 20.40 19.58 19.80 0.0M
2023-10-27 19.20 19.62 19.16 19.48 0.0M
2023-10-26 19.48 19.48 19.20 19.28 0.0M
2023-10-25 19.90 20.05 19.24 19.32 0.0M
2023-10-24 19.82 20.50 19.74 19.92 0.0M
2023-10-23 19.42 19.72 19.10 19.66 0.0M
2023-10-20 19.36 19.42 19.10 19.30 0.0M
2023-10-19 19.40 19.66 19.24 19.50 0.0M
2023-10-18 19.52 19.64 19.16 19.32 0.0M
2023-10-17 20.05 20.10 19.46 19.62 0.0M
2023-10-16 20.10 20.15 19.88 19.98 0.1M
2023-10-13 20.80 20.80 19.96 20.10 0.0M
2023-10-12 21.00 21.60 20.70 20.75 0.0M
2023-10-11 21.10 21.40 20.80 20.90 0.0M
2023-10-10 20.50 21.20 20.50 21.00 0.0M
2023-10-09 20.20 20.45 19.98 20.35 0.0M
2023-10-06 19.92 20.60 19.90 20.30 0.1M
2023-10-05 20.40 21.20 19.78 19.98 0.1M
2023-10-04 20.00 20.40 20.00 20.25 0.0M
2023-10-03 20.60 20.60 19.90 20.15 0.1M
2023-10-02 20.75 21.45 20.55 20.70 0.0M
2023-09-29 20.80 21.20 20.70 20.70 0.1M
2023-09-28 21.00 21.20 20.45 20.65 0.0M
2023-09-27 20.65 21.45 20.65 20.85 0.0M
2023-09-26 21.50 21.50 20.35 20.55 0.0M
2023-09-25 22.15 22.45 21.50 21.55 0.0M
2023-09-22 22.20 22.45 22.05 22.45 0.0M
2023-09-21 22.85 23.10 22.20 22.30 0.0M
2023-09-20 22.90 23.20 22.70 23.00 0.0M
2023-09-19 22.55 22.85 22.45 22.85 0.0M
2023-09-18 22.45 22.85 22.30 22.75 0.0M
2023-09-15 23.30 23.45 22.55 22.55 0.1M
2023-09-14 23.15 23.30 22.90 23.15 0.0M
2023-09-13 23.30 23.30 22.90 23.00 0.0M
2023-09-12 23.60 23.60 23.30 23.40 0.0M
2023-09-11 23.35 23.95 23.35 23.45 0.0M
2023-09-08 23.30 23.50 23.15 23.30 0.0M
2023-09-07 23.10 23.25 23.00 23.20 0.0M
2023-09-06 23.25 23.70 23.05 23.25 0.0M
2023-09-05 23.40 23.75 23.20 23.35 0.0M
2023-09-04 23.45 24.15 23.45 23.55 0.0M
2023-09-01 23.65 23.65 22.95 23.50 0.0M
2023-08-31 24.00 24.10 23.35 23.50 0.0M
2023-08-30 23.55 23.95 23.55 23.90 0.0M
2023-08-29 23.40 23.75 23.40 23.70 0.0M
2023-08-28 23.35 23.35 23.10 23.25 0.0M
2023-08-25 23.40 23.40 23.10 23.15 0.0M
2023-08-24 23.80 24.10 23.25 23.25 0.0M
2023-08-23 23.70 24.00 23.40 23.65 0.0M
2023-08-22 23.35 23.80 23.25 23.70 0.0M
2023-08-21 23.50 23.65 23.00 23.20 0.0M
2023-08-18 24.00 24.00 23.20 23.50 0.0M
2023-08-17 24.00 24.15 23.80 23.85 0.0M
2023-08-16 23.85 24.55 23.85 24.15 0.0M
2023-08-15 24.05 24.05 23.80 23.95 0.0M
2023-08-14 24.30 24.50 23.90 23.95 0.0M
2023-08-11 23.95 24.90 23.85 24.45 0.0M
2023-08-10 24.95 25.35 23.75 24.00 0.2M
2023-08-09 26.25 26.65 26.05 26.20 0.0M
2023-08-08 26.15 26.25 25.90 26.05 0.0M
2023-08-07 25.65 26.45 25.65 26.00 0.0M
2023-08-04 25.05 26.00 25.00 25.80 0.0M
2023-08-03 24.40 25.10 23.95 25.00 0.0M
2023-08-02 24.50 24.80 24.40 24.40 0.0M
2023-08-01 25.05 25.10 24.65 24.90 0.0M
2023-07-31 25.70 25.70 25.05 25.05 0.0M
2023-07-28 25.55 25.60 24.80 25.50 0.0M
2023-07-27 25.45 25.95 25.45 25.55 0.0M
2023-07-26 25.70 25.70 24.80 25.25 0.0M
2023-07-25 26.15 26.15 25.40 25.70 0.0M
2023-07-24 25.80 26.20 25.75 26.10 0.0M
2023-07-21 25.90 26.35 25.70 25.95 0.0M
2023-07-20 25.90 26.55 25.90 26.00 0.0M
2023-07-19 25.95 26.20 25.80 25.95 0.0M
2023-07-18 26.10 26.15 25.80 25.90 0.0M
2023-07-17 26.45 26.55 26.00 26.10 0.0M
2023-07-14 26.85 26.95 26.60 26.60 0.0M
2023-07-13 27.20 27.45 26.80 26.90 0.0M
2023-07-12 27.10 27.55 26.90 27.00 0.0M
2023-07-11 27.60 27.60 26.85 27.00 0.0M
2023-07-10 28.35 28.35 27.25 27.40 0.0M
2023-07-07 28.00 29.05 27.80 28.55 0.0M
2023-07-06 28.75 28.75 27.95 28.00 0.0M
2023-07-05 27.75 28.95 27.20 28.50 0.1M
2023-07-04 26.25 27.05 26.20 26.95 0.0M
2023-07-03 26.90 26.90 25.90 26.30 0.0M
2023-06-30 26.95 27.40 26.40 26.70 0.1M
2023-06-29 26.20 26.20 25.55 25.80 0.0M
2023-06-28 26.20 26.60 25.70 26.00 0.0M
2023-06-27 26.45 26.45 25.60 26.00 0.0M
2023-06-26 27.05 27.05 25.70 26.20 0.0M
2023-06-23 26.90 27.15 26.65 26.80 0.0M
2023-06-22 27.25 27.50 26.95 27.15 0.0M
2023-06-21 27.25 27.60 27.10 27.35 0.0M
2023-06-20 28.10 28.30 27.30 27.45 0.0M
2023-06-19 27.95 28.95 27.95 28.15 0.0M
2023-06-16 28.25 28.45 27.85 28.05 0.0M
2023-06-15 28.00 28.60 27.95 28.20 0.0M
2023-06-14 27.60 28.15 27.30 27.90 0.0M
2023-06-13 27.85 27.90 27.30 27.50 0.0M
2023-06-12 27.10 28.20 26.95 28.00 0.0M
2023-06-09 27.45 27.45 26.75 27.20 0.0M
2023-06-08 28.00 28.00 27.50 27.65 0.0M
2023-06-07 28.35 28.45 27.60 27.80 0.0M
2023-06-06 28.20 28.40 27.80 28.35 0.0M
2023-06-05 28.75 29.00 28.15 28.40 0.0M
2023-06-02 27.90 28.95 27.90 28.65 0.0M
2023-06-01 27.90 28.10 27.60 27.80 0.0M
2023-05-31 28.95 28.95 27.70 27.75 0.1M
2023-05-30 29.20 29.40 29.05 29.15 0.0M
2023-05-29 29.30 29.45 28.95 29.35 0.0M
2023-05-26 29.15 29.15 28.35 29.15 0.0M
2023-05-25 29.05 29.15 28.70 29.05 0.0M
2023-05-24 29.25 29.55 28.85 29.35 0.0M
2023-05-23 29.35 29.70 29.20 29.45 0.0M
2023-05-22 29.25 29.55 29.10 29.40 0.0M
2023-05-19 29.40 29.50 29.05 29.20 0.0M
2023-05-18 29.25 29.60 29.05 29.25 0.0M
2023-05-17 28.75 29.10 28.60 29.05 0.0M
2023-05-16 28.90 29.50 28.75 29.15 0.0M
2023-05-15 29.60 30.10 28.85 29.00 0.1M
2023-05-12 28.90 30.20 28.90 29.75 0.1M
2023-05-11 30.00 30.00 28.65 28.75 0.1M
2023-05-10 31.40 31.95 30.80 31.30 0.0M
2023-05-09 31.15 31.70 30.90 31.60 0.0M
2023-05-08 31.20 31.35 30.70 31.20 0.0M
2023-05-05 30.55 31.25 30.10 31.25 0.0M
2023-05-04 31.40 31.65 30.65 30.90 0.0M
2023-05-03 31.60 31.90 31.45 31.70 0.0M
2023-05-02 32.20 32.65 31.20 31.40 0.1M
2023-04-28 32.15 32.55 31.70 32.45 0.1M
2023-04-27 31.10 32.00 31.10 32.00 0.0M
2023-04-26 31.15 31.40 30.50 31.20 0.0M
2023-04-25 31.80 31.85 30.95 31.35 0.0M
2023-04-24 31.45 32.10 31.45 32.00 0.0M
2023-04-21 31.80 31.90 30.55 31.70 0.1M
2023-04-20 31.40 32.45 31.30 32.20 0.1M
2023-04-19 31.55 31.80 30.90 31.55 0.0M
2023-04-18 30.60 31.90 30.35 31.75 0.1M
2023-04-17 31.75 31.75 30.10 30.40 0.1M
2023-04-14 31.10 31.85 31.00 31.70 0.1M
2023-04-13 30.10 31.25 30.05 30.90 0.1M
2023-04-12 29.50 30.35 29.30 30.25 0.1M
2023-04-11 28.65 29.65 28.30 29.50 0.1M
2023-04-06 26.95 28.50 26.90 28.50 0.2M
2023-04-05 26.20 26.45 25.60 26.15 0.1M
2023-04-04 25.60 25.85 25.30 25.50 0.0M
2023-04-03 25.60 25.95 25.35 25.45 0.0M
2023-03-31 25.36 25.58 25.00 25.48 0.1M
2023-03-30 24.72 25.24 24.56 25.18 0.1M
2023-03-29 23.60 24.24 23.58 24.10 0.0M
2023-03-28 23.22 23.84 23.22 23.60 0.1M
2023-03-27 22.96 23.40 22.64 23.04 0.1M
2023-03-24 23.26 23.26 21.94 22.60 0.1M
2023-03-23 23.50 23.82 23.34 23.36 0.0M
2023-03-22 24.32 24.32 23.34 23.66 0.1M
2023-03-21 24.00 24.80 23.68 24.38 0.1M
2023-03-20 23.20 23.96 22.50 23.74 0.1M
2023-03-17 23.86 24.44 23.46 23.52 0.1M
2023-03-16 24.26 25.08 23.20 23.72 0.1M
2023-03-15 24.74 24.80 23.62 24.00 0.1M
2023-03-14 24.30 25.22 23.90 24.82 0.1M
2023-03-13 25.72 25.80 24.00 24.28 0.2M
2023-03-10 25.70 26.28 25.48 25.98 0.1M
2023-03-09 26.08 26.52 25.72 26.30 0.0M
2023-03-08 26.02 26.36 25.92 26.16 0.0M
2023-03-07 26.44 27.02 26.12 26.14 0.1M
2023-03-06 26.96 27.06 25.86 26.50 0.1M
2023-03-03 28.90 28.90 26.74 26.98 0.3M
2023-03-02 29.90 30.40 29.50 29.68 0.1M
2023-03-01 29.62 30.52 29.34 30.08 0.1M
2023-02-28 29.84 29.84 29.26 29.50 0.1M
2023-02-27 29.68 30.20 29.54 30.00 0.0M
2023-02-24 29.46 29.74 29.40 29.54 0.1M
2023-02-23 29.58 29.90 29.44 29.52 0.0M
2023-02-22 30.00 30.00 29.16 29.46 0.1M
2023-02-21 29.96 30.48 29.76 30.24 0.1M
2023-02-20 29.52 29.96 29.50 29.90 0.0M
2023-02-17 29.12 29.68 28.96 29.44 0.1M
2023-02-16 28.48 29.46 28.22 29.30 0.1M
2023-02-15 28.08 28.32 27.28 28.20 0.0M
2023-02-14 28.40 28.52 28.00 28.08 0.0M
2023-02-13 28.10 28.30 27.94 28.26 0.0M
2023-02-10 28.34 28.34 27.62 28.10 0.0M
2023-02-09 28.70 29.04 28.36 28.54 0.1M
2023-02-08 27.74 28.76 27.74 28.46 0.0M
2023-02-07 27.50 28.26 27.40 27.58 0.0M
2023-02-06 27.80 28.22 27.64 27.68 0.1M
2023-02-03 27.26 27.96 26.92 27.90 0.0M
2023-02-02 27.38 27.98 27.30 27.54 0.0M
2023-02-01 26.78 27.58 26.58 27.18 0.0M
2023-01-31 26.42 26.72 26.28 26.62 0.0M
2023-01-30 26.56 26.66 26.04 26.60 0.0M
2023-01-27 26.30 26.88 26.08 26.52 0.1M
2023-01-26 25.78 26.46 25.66 26.34 0.1M
2023-01-25 25.38 26.16 25.30 25.74 0.1M
2023-01-24 25.28 25.70 25.00 25.56 0.1M
2023-01-23 24.88 25.22 24.46 25.22 0.1M
2023-01-20 24.52 24.90 24.24 24.82 0.0M
2023-01-19 24.28 24.62 23.86 24.40 0.1M
2023-01-18 24.38 24.88 24.16 24.62 0.1M
2023-01-17 24.38 24.56 24.06 24.46 0.0M
2023-01-16 24.18 24.48 24.18 24.40 0.0M
2023-01-13 24.36 24.50 23.94 24.00 0.0M
2023-01-12 24.06 24.50 23.90 24.34 0.1M
2023-01-11 23.34 24.50 23.24 24.00 0.1M
2023-01-10 23.50 23.60 22.88 23.20 0.0M
2023-01-09 23.44 24.10 23.22 23.70 0.1M
2023-01-06 22.72 23.32 22.34 23.30 0.0M
2023-01-05 21.42 22.92 21.26 22.62 0.1M
2023-01-04 22.10 23.00 19.70 21.56 0.3M
2023-01-03 20.46 21.46 20.46 21.42 0.0M
2023-01-02 19.67 20.72 19.67 20.60 0.0M