Grenke

GLJn
🏛️ germany →
16.62
Last Update: 2025-09-29
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 30.97 31.00 30.39 30.47 0.0M
2021-12-29 31.32 31.62 30.89 31.00 0.0M
2021-12-28 31.57 31.62 31.15 31.32 0.0M
2021-12-27 30.72 31.50 30.70 31.26 0.0M
2021-12-23 30.32 30.99 30.32 30.99 0.0M
2021-12-22 29.81 30.60 29.81 30.40 0.0M
2021-12-21 29.37 30.00 29.33 29.78 0.0M
2021-12-20 30.00 30.00 28.76 29.35 0.0M
2021-12-17 30.02 30.56 29.86 30.29 0.0M
2021-12-16 30.24 30.83 30.00 30.04 0.0M
2021-12-15 30.07 30.32 29.58 29.96 0.0M
2021-12-14 30.25 30.39 30.00 30.31 0.0M
2021-12-13 30.26 31.02 30.01 30.50 0.0M
2021-12-10 30.63 30.70 30.25 30.44 0.0M
2021-12-09 30.79 31.77 30.71 30.71 0.0M
2021-12-08 31.22 31.54 30.70 30.97 0.0M
2021-12-07 30.71 31.28 30.61 30.97 0.0M
2021-12-06 30.73 30.73 30.21 30.40 0.0M
2021-12-03 30.81 31.10 30.17 30.25 0.0M
2021-12-02 31.25 31.49 30.61 30.99 0.0M
2021-12-01 30.77 31.57 30.47 31.09 0.0M
2021-11-30 30.56 31.24 30.00 30.50 0.0M
2021-11-29 30.80 31.31 30.52 30.97 0.0M
2021-11-26 32.00 32.00 30.51 30.51 0.0M
2021-11-25 31.87 32.79 31.56 32.45 0.0M
2021-11-24 32.16 32.16 31.00 31.60 0.0M
2021-11-23 32.70 32.70 31.04 32.13 0.0M
2021-11-22 33.95 33.95 31.20 33.00 0.0M
2021-11-19 34.01 34.15 33.38 33.50 0.0M
2021-11-18 34.07 34.45 33.81 33.89 0.0M
2021-11-17 33.82 34.68 33.10 34.04 0.0M
2021-11-16 34.30 34.44 33.89 33.90 0.0M
2021-11-15 33.64 34.56 33.64 34.33 0.0M
2021-11-12 34.37 34.64 33.35 33.35 0.0M
2021-11-11 32.48 34.72 32.48 34.45 0.0M
2021-11-10 32.12 32.80 31.80 32.20 0.0M
2021-11-09 32.71 32.90 31.81 31.91 0.0M
2021-11-08 32.55 33.10 32.55 32.71 0.0M
2021-11-05 33.70 33.84 32.53 32.74 0.0M
2021-11-04 33.93 34.15 33.46 33.56 0.0M
2021-11-03 33.48 33.93 33.43 33.70 0.0M
2021-11-02 34.28 34.50 33.50 33.79 0.0M
2021-11-01 33.90 34.48 33.90 34.30 0.0M
2021-10-29 33.00 33.87 32.89 33.30 0.0M
2021-10-28 33.07 33.22 32.50 32.50 0.0M
2021-10-27 32.80 33.33 32.80 33.06 0.0M
2021-10-26 32.56 32.97 32.20 32.64 0.0M
2021-10-25 32.31 32.71 32.10 32.46 0.0M
2021-10-22 32.20 32.89 32.01 32.19 0.0M
2021-10-21 32.12 32.50 31.76 32.18 0.0M
2021-10-20 31.85 32.30 31.50 32.15 0.0M
2021-10-19 32.16 32.16 31.71 31.73 0.0M
2021-10-18 31.50 32.31 31.30 32.31 0.0M
2021-10-15 31.80 31.80 31.29 31.55 0.0M
2021-10-14 31.01 31.99 30.99 31.99 0.0M
2021-10-13 31.20 31.30 30.78 31.00 0.0M
2021-10-12 30.94 31.13 30.20 31.09 0.0M
2021-10-11 31.34 31.50 30.65 30.73 0.0M
2021-10-08 31.00 31.38 30.80 31.07 0.0M
2021-10-07 32.07 32.37 30.23 31.11 0.0M
2021-10-06 33.70 33.91 30.59 32.05 0.1M
2021-10-05 34.11 34.79 32.18 33.90 0.1M
2021-10-04 36.81 37.10 34.10 34.65 0.0M
2021-10-01 36.94 37.23 36.64 37.02 0.0M
2021-09-30 36.93 37.22 36.72 37.22 0.0M
2021-09-29 37.26 37.43 36.70 36.70 0.0M
2021-09-28 37.57 38.00 37.00 37.24 0.0M
2021-09-27 37.45 37.87 37.36 37.55 0.0M
2021-09-24 37.39 37.62 37.20 37.21 0.0M
2021-09-23 37.39 38.20 37.39 37.44 0.0M
2021-09-22 36.59 37.55 36.51 37.23 0.0M
2021-09-21 37.20 37.20 36.50 36.68 0.0M
2021-09-20 37.50 37.69 36.56 37.29 0.0M
2021-09-17 37.24 38.00 37.24 37.84 0.0M
2021-09-16 37.02 37.24 36.62 36.86 0.0M
2021-09-15 37.67 37.99 36.75 37.10 0.0M
2021-09-14 38.34 38.50 37.44 37.72 0.0M
2021-09-13 37.60 38.40 37.60 38.00 0.0M
2021-09-10 37.95 38.19 37.61 37.83 0.0M
2021-09-09 37.15 37.74 36.66 37.52 0.0M
2021-09-08 37.63 37.99 37.06 37.31 0.0M
2021-09-07 38.29 38.29 37.56 37.65 0.0M
2021-09-06 37.67 38.35 37.64 38.27 0.0M
2021-09-03 38.19 38.26 37.72 37.74 0.0M
2021-09-02 37.50 38.20 37.50 37.98 0.0M
2021-09-01 37.30 37.90 37.26 37.64 0.0M
2021-08-31 37.67 37.95 37.20 37.20 0.0M
2021-08-30 38.09 38.10 37.60 37.67 0.0M
2021-08-27 38.03 38.12 37.51 37.95 0.0M
2021-08-26 37.32 38.18 37.25 37.95 0.0M
2021-08-25 36.51 37.80 36.51 37.49 0.0M
2021-08-24 36.61 36.92 36.36 36.47 0.0M
2021-08-23 37.02 37.23 36.35 36.79 0.0M
2021-08-20 37.41 37.41 36.00 36.54 0.0M
2021-08-19 37.26 37.75 37.00 37.72 0.0M
2021-08-18 36.76 37.90 36.63 37.46 0.0M
2021-08-17 37.32 37.50 36.67 36.70 0.0M
2021-08-16 37.50 37.64 37.32 37.49 0.0M
2021-08-13 37.56 37.75 37.28 37.50 0.0M
2021-08-12 37.21 37.80 37.15 37.50 0.0M
2021-08-11 37.01 37.66 37.00 37.04 0.0M
2021-08-10 37.47 37.56 36.99 37.01 0.0M
2021-08-09 36.82 37.44 36.36 37.20 0.0M
2021-08-06 36.62 37.16 35.97 36.88 0.0M
2021-08-05 36.34 36.95 35.51 36.62 0.0M
2021-08-04 36.20 37.20 35.70 36.27 0.0M
2021-08-03 36.30 36.56 35.26 35.30 0.0M
2021-08-02 36.61 37.62 36.13 36.54 0.0M
2021-07-30 36.95 37.10 36.24 36.76 0.0M
2021-07-29 37.71 37.86 36.96 37.33 0.0M
2021-07-28 34.90 37.64 33.21 37.31 0.1M
2021-07-27 35.72 35.79 32.01 34.80 0.1M
2021-07-26 35.31 35.85 35.22 35.57 0.0M
2021-07-23 35.50 35.90 35.20 35.25 0.0M
2021-07-22 36.25 36.90 35.08 35.50 0.0M
2021-07-21 34.79 36.40 34.79 36.40 0.0M
2021-07-20 33.19 34.86 33.19 34.56 0.0M
2021-07-19 34.34 34.34 32.50 32.97 0.0M
2021-07-16 34.78 34.78 33.60 34.06 0.0M
2021-07-15 35.89 35.90 33.67 34.63 0.0M
2021-07-14 37.09 37.09 35.61 35.67 0.0M
2021-07-13 36.99 37.10 36.61 36.96 0.0M
2021-07-12 36.26 37.09 36.06 37.09 0.0M
2021-07-09 35.99 36.57 35.60 36.18 0.0M
2021-07-08 36.96 36.96 35.38 35.80 0.0M
2021-07-07 37.89 37.89 36.51 36.94 0.0M
2021-07-06 38.21 38.34 37.73 37.76 0.0M
2021-07-05 38.49 38.49 37.72 38.20 0.0M
2021-07-02 37.89 38.50 37.83 38.35 0.1M
2021-07-01 37.19 37.83 36.94 37.27 0.0M
2021-06-30 37.26 37.38 36.43 37.01 0.0M
2021-06-29 36.32 37.71 36.32 36.97 0.0M
2021-06-28 36.88 36.92 36.26 36.32 0.0M
2021-06-25 37.08 37.50 36.35 36.74 0.0M
2021-06-24 36.11 37.10 36.11 36.83 0.0M
2021-06-23 35.94 36.56 35.84 36.01 0.0M
2021-06-22 36.31 36.31 35.43 35.97 0.0M
2021-06-21 35.70 36.17 35.00 36.17 0.0M
2021-06-18 35.09 35.92 34.86 35.71 0.0M
2021-06-17 36.18 36.46 34.59 35.00 0.0M
2021-06-16 37.34 37.43 36.11 36.32 0.0M
2021-06-15 37.37 37.38 35.71 37.34 0.0M
2021-06-14 38.21 38.40 37.25 37.63 0.0M
2021-06-11 38.50 38.70 37.95 38.11 0.0M
2021-06-10 37.83 38.89 37.61 38.69 0.0M
2021-06-09 37.62 38.38 37.25 37.65 0.0M
2021-06-08 37.30 37.59 36.70 37.16 0.0M
2021-06-07 37.82 37.82 36.92 37.30 0.0M
2021-06-04 37.18 37.89 36.95 37.53 0.0M
2021-06-03 37.08 37.50 36.86 37.19 0.0M
2021-06-02 37.90 37.92 36.67 37.27 0.0M
2021-06-01 37.70 38.10 37.57 37.65 0.0M
2021-05-31 38.01 38.40 37.10 37.58 0.0M
2021-05-28 38.71 38.92 37.59 38.11 0.0M
2021-05-27 38.55 39.28 38.43 38.70 0.0M
2021-05-26 38.76 39.20 38.11 38.37 0.0M
2021-05-25 38.94 39.50 38.51 39.10 0.0M
2021-05-24 38.87 38.95 38.69 38.79 0.0M
2021-05-21 39.60 39.96 38.36 38.79 0.0M
2021-05-20 38.64 39.79 38.64 39.50 0.0M
2021-05-19 39.12 39.19 37.84 38.77 0.1M
2021-05-18 38.48 39.97 36.28 39.17 0.3M
2021-05-17 32.10 38.49 32.00 38.25 0.2M
2021-05-14 31.74 32.34 30.92 32.08 0.0M
2021-05-13 30.63 31.79 30.38 31.00 0.0M
2021-05-12 31.01 31.57 30.37 30.62 0.0M
2021-05-11 30.50 31.39 30.02 31.27 0.0M
2021-05-10 31.51 32.00 30.53 30.60 0.0M
2021-05-07 31.50 32.87 31.33 31.70 0.0M
2021-05-06 32.65 32.68 31.07 31.54 0.1M
2021-05-05 32.78 33.25 32.05 32.84 0.0M
2021-05-04 32.98 33.47 32.50 32.50 0.0M
2021-05-03 34.05 34.16 32.60 32.98 0.0M
2021-04-30 33.80 35.07 33.36 33.75 0.0M
2021-04-29 34.86 35.64 34.06 34.64 0.0M
2021-04-28 35.48 35.60 34.76 35.09 0.0M
2021-04-27 35.13 35.46 34.67 35.37 0.0M
2021-04-26 33.49 36.32 33.36 35.10 0.1M
2021-04-23 32.78 33.62 32.78 33.36 0.0M
2021-04-22 32.67 33.26 32.06 32.85 0.0M
2021-04-21 32.53 32.77 31.44 32.43 0.0M
2021-04-20 33.30 33.30 32.48 32.78 0.0M
2021-04-19 33.72 33.79 32.70 33.16 0.0M
2021-04-16 32.69 33.62 32.69 33.30 0.0M
2021-04-15 33.15 33.31 32.61 32.94 0.0M
2021-04-14 32.29 33.04 31.81 32.85 0.0M
2021-04-13 32.55 32.60 31.96 32.45 0.0M
2021-04-12 32.86 32.94 31.85 32.50 0.0M
2021-04-09 33.34 33.34 32.81 32.99 0.0M
2021-04-08 34.01 34.20 32.91 33.20 0.0M
2021-04-07 35.78 35.99 33.31 34.17 0.1M
2021-04-06 34.60 35.81 34.50 35.30 0.1M
2021-04-01 32.68 34.89 32.44 34.16 0.1M
2021-03-31 32.60 32.90 32.34 32.44 0.0M
2021-03-30 32.82 33.20 32.54 32.66 0.0M
2021-03-29 32.82 33.20 32.34 32.80 0.0M
2021-03-26 33.00 33.74 32.70 32.94 0.0M
2021-03-25 33.80 34.00 32.60 32.98 0.0M
2021-03-24 33.96 34.34 33.50 33.80 0.0M
2021-03-23 33.70 34.50 33.32 33.86 0.0M
2021-03-22 32.94 33.94 32.34 33.70 0.0M
2021-03-19 33.04 33.22 32.46 32.52 0.0M
2021-03-18 33.40 33.62 32.94 33.10 0.0M
2021-03-17 33.60 33.66 32.94 33.18 0.0M
2021-03-16 33.32 33.80 33.14 33.24 0.0M
2021-03-15 33.92 33.94 32.90 33.22 0.0M
2021-03-12 33.38 33.94 32.92 33.74 0.0M
2021-03-11 33.18 33.48 32.88 33.40 0.0M
2021-03-10 32.92 33.52 32.54 32.90 0.0M
2021-03-09 32.74 33.04 32.36 32.56 0.0M
2021-03-08 32.24 32.78 32.02 32.68 0.0M
2021-03-05 31.00 32.24 31.00 32.10 0.0M
2021-03-04 32.24 32.24 30.80 31.00 0.0M
2021-03-03 32.30 32.70 31.74 32.24 0.0M
2021-03-02 32.34 32.94 32.16 32.42 0.0M
2021-03-01 34.50 34.90 32.12 32.44 0.1M
2021-02-26 33.10 34.48 32.22 34.38 0.4M
2021-02-25 30.80 30.80 29.60 29.68 0.0M
2021-02-24 29.82 31.06 29.72 30.28 0.0M
2021-02-23 30.16 30.28 29.76 29.84 0.1M
2021-02-22 30.94 30.94 29.60 30.06 0.1M
2021-02-19 31.18 31.18 30.20 30.80 0.0M
2021-02-18 31.20 31.98 30.92 31.14 0.0M
2021-02-17 31.70 31.86 30.86 31.18 0.1M
2021-02-16 31.94 32.16 31.50 31.50 0.0M
2021-02-15 32.02 32.48 31.36 31.92 0.1M
2021-02-12 30.98 32.46 30.76 31.90 0.1M
2021-02-11 31.70 32.20 29.90 31.06 0.2M
2021-02-10 32.44 34.76 31.32 31.78 0.5M
2021-02-09 27.70 32.52 27.26 32.30 0.7M
2021-02-08 38.78 39.30 24.50 28.80 0.8M
2021-02-05 39.44 39.54 38.56 38.96 0.0M
2021-02-04 39.18 39.70 38.60 39.54 0.0M
2021-02-03 39.98 40.02 39.00 39.22 0.0M
2021-02-02 39.80 39.94 39.10 39.82 0.0M
2021-02-01 41.18 41.70 38.84 40.20 0.1M
2021-01-29 40.78 41.82 39.68 40.26 0.1M
2021-01-28 41.50 42.18 38.70 41.02 0.1M
2021-01-27 37.14 43.34 37.00 41.92 0.2M
2021-01-26 37.00 37.78 36.86 37.36 0.0M
2021-01-25 38.10 38.60 36.68 37.20 0.0M
2021-01-22 38.70 38.70 37.60 37.94 0.0M
2021-01-21 39.40 39.58 38.40 38.82 0.0M
2021-01-20 38.52 39.60 38.28 39.12 0.1M
2021-01-19 38.20 39.06 37.82 38.14 0.0M
2021-01-18 37.40 38.48 36.80 37.92 0.0M
2021-01-15 38.10 38.10 37.16 37.72 0.0M
2021-01-14 37.94 38.50 37.58 38.02 0.0M
2021-01-13 38.20 38.44 37.46 37.58 0.0M
2021-01-12 37.96 38.84 37.44 38.18 0.0M
2021-01-11 37.12 37.68 36.66 37.46 0.0M
2021-01-08 38.40 38.88 37.12 37.40 0.0M
2021-01-07 37.46 38.80 37.30 38.42 0.0M
2021-01-06 36.24 38.20 36.04 37.32 0.1M
2021-01-05 37.90 37.90 35.80 36.14 0.1M
2021-01-04 38.98 39.48 37.12 37.98 0.1M