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
2023-12-29 25.05 25.40 24.75 24.95 0.0M
2023-12-28 25.15 25.30 24.95 25.25 0.0M
2023-12-27 24.95 25.40 24.60 25.15 0.0M
2023-12-22 24.95 25.35 24.75 24.95 0.0M
2023-12-21 24.35 25.25 24.35 25.00 0.0M
2023-12-20 24.65 24.75 24.35 24.35 0.0M
2023-12-19 24.30 24.90 24.10 24.65 0.0M
2023-12-18 24.90 24.95 24.10 24.40 0.0M
2023-12-15 24.40 25.35 24.40 24.85 0.0M
2023-12-14 23.55 24.65 23.55 24.60 0.0M
2023-12-13 23.80 23.80 23.25 23.55 0.0M
2023-12-12 24.10 24.10 23.50 23.60 0.0M
2023-12-11 24.20 24.55 23.85 24.10 0.0M
2023-12-08 23.05 24.40 23.05 24.40 0.0M
2023-12-07 23.00 23.25 22.90 23.00 0.0M
2023-12-06 23.00 23.30 22.70 23.25 0.0M
2023-12-05 23.25 23.40 22.85 23.00 0.0M
2023-12-04 23.55 23.80 23.20 23.20 0.0M
2023-12-01 23.05 23.60 23.00 23.55 0.0M
2023-11-30 23.50 23.70 22.85 22.85 0.0M
2023-11-29 23.00 23.70 22.90 23.00 0.0M
2023-11-28 22.75 23.05 22.60 23.00 0.0M
2023-11-27 23.05 23.10 22.90 22.90 0.0M
2023-11-24 22.75 23.05 22.75 22.95 0.0M
2023-11-23 22.75 23.00 22.55 22.80 0.0M
2023-11-22 23.30 23.30 22.75 22.75 0.0M
2023-11-21 22.90 24.05 22.75 23.15 0.0M
2023-11-20 23.05 23.35 22.75 23.15 0.0M
2023-11-17 23.40 23.70 23.15 23.40 0.0M
2023-11-16 23.60 23.65 23.15 23.45 0.0M
2023-11-15 23.10 23.70 23.10 23.60 0.0M
2023-11-14 22.35 23.20 22.30 23.05 0.0M
2023-11-13 21.95 22.65 21.95 22.35 0.0M
2023-11-10 21.85 22.10 21.50 22.05 0.0M
2023-11-09 20.85 22.15 20.85 21.90 0.0M
2023-11-08 20.30 20.55 20.15 20.40 0.0M
2023-11-07 20.75 20.90 20.15 20.35 0.0M
2023-11-06 21.10 21.30 20.80 21.15 0.0M
2023-11-03 21.40 21.70 21.00 21.10 0.0M
2023-11-02 20.50 21.50 20.45 21.25 0.0M
2023-11-01 20.35 20.50 20.10 20.30 0.0M
2023-10-31 19.90 20.45 19.90 20.45 0.0M
2023-10-30 19.62 20.40 19.62 19.68 0.0M
2023-10-27 19.44 19.54 19.16 19.50 0.0M
2023-10-26 19.32 19.36 19.22 19.22 0.0M
2023-10-25 19.80 19.86 19.26 19.26 0.0M
2023-10-24 19.52 20.55 19.52 19.74 0.0M
2023-10-23 19.30 19.94 19.16 19.94 0.0M
2023-10-20 19.42 19.50 19.12 19.22 0.0M
2023-10-19 19.40 19.66 19.32 19.58 0.0M
2023-10-18 19.82 19.82 19.16 19.32 0.0M
2023-10-17 20.05 20.05 19.56 19.78 0.0M
2023-10-16 20.10 20.15 19.94 20.05 0.0M
2023-10-13 20.60 20.85 20.05 20.25 0.0M
2023-10-12 21.10 21.60 20.65 20.80 0.0M
2023-10-11 21.05 21.20 20.85 21.00 0.0M
2023-10-10 20.60 21.15 20.60 21.15 0.0M
2023-10-09 20.45 20.55 20.05 20.30 0.0M
2023-10-06 20.05 20.60 19.94 20.60 0.0M
2023-10-05 19.78 21.20 19.52 20.05 0.0M
2023-10-04 20.15 20.40 20.05 20.30 0.0M
2023-10-03 20.60 20.60 20.00 20.30 0.0M
2023-10-02 20.75 21.35 20.55 20.80 0.0M
2023-09-29 20.90 21.35 20.70 20.85 0.0M
2023-09-28 21.15 21.35 20.50 20.65 0.0M
2023-09-27 20.70 21.50 20.70 21.10 0.0M
2023-09-26 21.70 21.70 20.35 20.65 0.0M
2023-09-25 22.10 22.45 21.35 21.60 0.0M
2023-09-22 22.45 22.60 21.90 22.20 0.0M
2023-09-21 22.80 23.05 22.15 22.45 0.0M
2023-09-20 22.65 23.10 22.65 23.00 0.0M
2023-09-19 22.80 22.85 22.60 22.70 0.0M
2023-09-18 22.65 22.90 22.25 22.60 0.0M
2023-09-15 23.40 23.45 22.65 22.90 0.0M
2023-09-14 23.05 23.35 23.00 23.30 0.0M
2023-09-13 23.50 23.50 23.05 23.05 0.0M
2023-09-12 23.80 23.80 23.30 23.30 0.0M
2023-09-11 23.30 23.90 23.20 23.40 0.0M
2023-09-08 23.15 23.45 23.15 23.25 0.0M
2023-09-07 23.25 23.35 23.05 23.35 0.0M
2023-09-06 23.20 23.55 23.15 23.15 0.0M
2023-09-05 23.55 23.80 23.30 23.50 0.0M
2023-09-04 23.25 24.15 23.25 23.65 0.0M
2023-09-01 23.40 23.40 23.05 23.40 0.0M
2023-08-31 23.95 24.15 23.40 23.65 0.0M
2023-08-30 23.65 24.10 23.65 23.95 0.0M
2023-08-29 23.40 23.70 23.40 23.70 0.0M
2023-08-28 23.30 23.40 23.10 23.40 0.0M
2023-08-25 23.20 23.40 23.10 23.35 0.0M
2023-08-24 24.10 24.10 23.20 23.30 0.0M
2023-08-23 23.75 24.00 23.45 23.80 0.0M
2023-08-22 23.30 23.80 23.30 23.80 0.0M
2023-08-21 23.50 23.75 23.10 23.30 0.0M
2023-08-18 23.80 23.90 23.15 23.50 0.0M
2023-08-17 23.90 24.15 23.80 23.90 0.0M
2023-08-16 23.85 24.45 23.80 24.05 0.0M
2023-08-15 24.10 24.25 23.85 24.15 0.0M
2023-08-14 24.45 24.45 23.95 24.10 0.0M
2023-08-11 24.10 24.70 24.00 24.70 0.0M
2023-08-10 24.60 25.00 23.75 24.05 0.0M
2023-08-09 26.10 26.50 23.85 25.20 0.0M
2023-08-08 26.00 26.20 25.80 26.10 0.0M
2023-08-07 25.60 26.40 25.60 26.05 0.0M
2023-08-04 25.05 26.30 24.95 25.50 0.0M
2023-08-03 24.45 25.05 24.10 25.00 0.0M
2023-08-02 24.70 24.75 24.25 24.50 0.0M
2023-08-01 25.30 25.40 24.70 24.90 0.0M
2023-07-31 25.55 25.75 25.15 25.40 0.0M
2023-07-28 25.60 25.65 24.85 25.60 0.0M
2023-07-27 25.35 25.85 25.35 25.60 0.0M
2023-07-26 25.90 25.90 24.75 25.25 0.0M
2023-07-25 25.90 26.10 25.50 25.90 0.0M
2023-07-24 25.95 26.30 25.85 26.20 0.0M
2023-07-21 26.00 26.30 25.85 25.90 0.0M
2023-07-20 26.15 26.50 25.95 26.00 0.0M
2023-07-19 26.05 26.40 25.95 26.40 0.0M
2023-07-18 26.35 26.35 25.85 26.05 0.0M
2023-07-17 26.65 26.75 26.15 26.25 0.0M
2023-07-14 26.90 27.05 26.65 26.75 0.0M
2023-07-13 27.30 27.70 26.90 26.90 0.0M
2023-07-12 27.30 27.45 26.90 27.30 0.0M
2023-07-11 27.45 27.60 26.95 26.95 0.0M
2023-07-10 28.50 28.50 27.30 27.50 0.0M
2023-07-07 27.95 29.05 27.80 28.75 0.0M
2023-07-06 28.75 28.80 27.85 27.90 0.0M
2023-07-05 27.35 28.90 27.30 28.65 0.0M
2023-07-04 26.40 27.05 26.40 27.05 0.0M
2023-07-03 26.70 27.00 26.00 26.30 0.0M
2023-06-30 25.90 27.40 25.90 26.70 0.0M
2023-06-29 26.00 26.30 25.50 25.85 0.0M
2023-06-28 26.20 26.45 25.70 25.70 0.0M
2023-06-27 26.05 26.25 25.60 26.20 0.0M
2023-06-26 26.95 27.00 25.65 26.10 0.0M
2023-06-23 26.85 27.15 26.70 26.85 0.0M
2023-06-22 27.10 27.40 27.10 27.25 0.0M
2023-06-21 27.35 27.50 27.20 27.40 0.0M
2023-06-20 28.00 28.25 27.40 27.60 0.0M
2023-06-19 27.90 28.95 27.80 28.10 0.0M
2023-06-16 28.15 28.35 27.85 28.20 0.0M
2023-06-15 28.10 28.60 28.10 28.10 0.0M
2023-06-14 27.65 28.05 27.20 27.95 0.0M
2023-06-13 28.05 28.10 27.50 27.55 0.0M
2023-06-12 27.25 28.15 27.20 28.05 0.0M
2023-06-09 27.40 27.40 26.75 27.00 0.0M
2023-06-08 27.65 27.80 27.60 27.60 0.0M
2023-06-07 28.35 28.35 27.65 27.65 0.0M
2023-06-06 28.45 28.45 28.00 28.25 0.0M
2023-06-05 28.40 29.05 28.20 28.30 0.0M
2023-06-02 28.25 29.00 27.90 28.55 0.0M
2023-06-01 27.70 28.00 27.55 27.95 0.0M
2023-05-31 28.85 28.85 27.35 27.60 0.0M
2023-05-30 29.30 29.40 28.75 28.75 0.0M
2023-05-29 29.10 29.35 29.00 29.35 0.0M
2023-05-26 28.90 29.15 28.40 29.05 0.0M
2023-05-25 29.20 29.20 28.55 28.95 0.0M
2023-05-24 29.25 29.35 28.90 29.15 0.0M
2023-05-23 29.25 29.75 29.10 29.10 0.0M
2023-05-22 28.90 29.40 28.90 29.10 0.0M
2023-05-19 29.50 29.50 28.95 28.95 0.0M
2023-05-18 29.25 29.50 29.15 29.15 0.0M
2023-05-17 28.55 29.50 28.55 29.05 0.0M
2023-05-16 29.15 29.20 28.80 28.80 0.0M
2023-05-15 29.70 29.90 28.90 29.15 0.0M
2023-05-12 28.95 30.10 28.80 29.75 0.0M
2023-05-11 31.25 31.25 28.60 29.05 0.0M
2023-05-10 31.55 31.90 31.00 31.55 0.0M
2023-05-09 31.05 31.70 31.00 31.50 0.0M
2023-05-08 31.25 31.30 30.75 31.05 0.0M
2023-05-05 30.00 31.30 29.70 30.85 0.0M
2023-05-04 30.80 31.15 30.10 30.45 0.0M
2023-05-03 31.55 31.80 31.40 31.75 0.0M
2023-05-02 32.35 32.55 31.25 31.50 0.0M
2023-04-28 31.80 32.50 31.60 32.35 0.0M
2023-04-27 31.00 31.85 31.00 31.75 0.0M
2023-04-26 31.15 31.30 30.50 30.95 0.0M
2023-04-25 32.00 32.00 31.00 31.15 0.0M
2023-04-24 31.55 32.10 31.45 31.85 0.0M
2023-04-21 31.90 32.00 30.55 31.50 0.0M
2023-04-20 31.45 32.35 31.30 31.95 0.0M
2023-04-19 31.50 31.60 30.85 31.55 0.0M
2023-04-18 30.30 31.85 30.30 31.45 0.0M
2023-04-17 31.95 31.95 30.10 30.10 0.0M
2023-04-14 30.75 31.80 30.75 31.40 0.0M
2023-04-13 30.00 31.00 29.80 30.95 0.0M
2023-04-12 29.20 30.30 29.20 30.05 0.0M
2023-04-11 28.75 29.55 28.30 29.45 0.0M
2023-04-06 26.70 28.40 26.70 28.35 0.0M
2023-04-05 25.70 26.75 25.60 26.60 0.0M
2023-04-04 25.65 25.90 25.30 25.35 0.0M
2023-04-03 25.55 26.40 25.40 25.70 0.0M
2023-03-31 25.34 25.58 25.00 25.32 0.0M
2023-03-30 24.44 25.30 24.44 25.24 0.0M
2023-03-29 23.64 24.40 23.64 24.40 0.0M
2023-03-28 23.14 23.90 23.14 23.66 0.0M
2023-03-27 22.86 23.44 22.72 23.44 0.0M
2023-03-24 23.34 23.34 21.90 22.72 0.0M
2023-03-23 23.76 23.76 23.24 23.24 0.0M
2023-03-22 24.48 24.48 23.42 23.64 0.0M
2023-03-21 23.96 24.82 23.80 24.76 0.0M
2023-03-20 23.42 24.90 22.56 24.12 0.0M
2023-03-17 23.94 24.44 23.46 23.66 0.0M
2023-03-16 24.36 24.86 23.28 23.90 0.0M
2023-03-15 25.14 25.14 23.66 24.24 0.0M
2023-03-14 24.00 25.24 23.90 25.10 0.0M
2023-03-13 25.98 25.98 24.02 24.44 0.0M
2023-03-10 25.68 26.22 25.50 25.70 0.0M
2023-03-09 26.04 26.46 25.72 26.12 0.0M
2023-03-08 26.18 26.38 25.94 26.38 0.0M
2023-03-07 26.52 26.98 25.94 25.94 0.0M
2023-03-06 27.26 27.26 25.88 26.44 0.0M
2023-03-03 29.18 29.18 26.74 27.06 0.1M
2023-03-02 30.00 30.40 28.85 29.25 0.0M
2023-03-01 29.42 30.56 29.42 30.36 0.0M
2023-02-28 30.16 30.16 29.26 29.64 0.0M
2023-02-27 29.42 30.20 29.20 29.90 0.0M
2023-02-24 29.72 29.74 29.30 29.30 0.0M
2023-02-23 29.70 29.90 29.42 29.74 0.0M
2023-02-22 30.20 30.20 29.14 29.56 0.0M
2023-02-21 29.98 30.40 29.80 30.24 0.0M
2023-02-20 29.46 29.98 29.46 29.98 0.0M
2023-02-17 29.24 29.64 28.80 29.50 0.0M
2023-02-16 28.40 29.46 28.16 29.40 0.0M
2023-02-15 28.26 28.30 27.20 28.20 0.0M
2023-02-14 28.14 28.56 28.00 28.40 0.0M
2023-02-13 28.10 28.42 27.90 28.14 0.0M
2023-02-10 28.42 28.48 27.50 28.18 0.0M
2023-02-09 28.40 29.00 28.30 28.44 0.0M
2023-02-08 27.62 28.74 27.62 28.30 0.0M
2023-02-07 27.80 28.22 27.14 27.38 0.0M
2023-02-06 27.70 28.18 27.40 27.82 0.0M
2023-02-03 27.32 27.98 26.94 27.50 0.0M
2023-02-02 27.54 27.96 26.80 27.02 0.0M
2023-02-01 26.76 27.54 26.56 27.54 0.0M
2023-01-31 26.52 26.76 26.36 26.76 0.0M
2023-01-30 26.40 26.70 26.06 26.70 0.0M
2023-01-27 26.34 26.76 26.06 26.26 0.0M
2023-01-26 25.94 26.38 25.58 26.38 0.0M
2023-01-25 25.60 26.14 25.44 25.66 0.0M
2023-01-24 25.28 25.76 25.06 25.76 0.0M
2023-01-23 24.98 25.22 24.50 25.08 0.0M
2023-01-20 24.62 24.96 24.22 24.90 0.0M
2023-01-19 24.12 24.60 23.76 24.60 0.0M
2023-01-18 24.52 24.96 23.50 23.90 0.0M
2023-01-17 24.48 24.54 24.14 24.32 0.0M
2023-01-16 24.40 24.48 24.00 24.48 0.0M
2023-01-13 24.30 24.46 23.86 24.12 0.0M
2023-01-12 24.12 24.48 24.12 24.48 0.0M
2023-01-11 23.40 24.50 23.26 24.02 0.0M
2023-01-10 23.68 23.70 22.98 23.52 0.0M
2023-01-09 23.54 24.48 23.02 23.50 0.0M
2023-01-06 22.70 23.52 22.44 23.50 0.0M
2023-01-05 21.70 22.86 21.56 22.78 0.0M
2023-01-04 21.90 22.98 19.86 21.58 0.1M
2023-01-03 20.66 21.86 20.60 21.58 0.0M
2023-01-02 19.69 20.70 19.66 20.70 0.0M