Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	10.580	0,54%	27,40	27,40	27,90	27,70
16/07/2024	0	0,56%	26,85	26,85	26,85	26,85
04/07/2024	17.489	-0,51%	24,35	24,30	24,80	24,625
03/07/2024	51.876	18,00%	22,20	22,20	24,80	24,75
02/07/2024	2.144	0,12%	20,80	20,75	20,975	20,975
01/07/2024	8.383	1,45%	21,05	20,90	21,10	20,95
28/06/2024	2.516	-0,96%	20,70	20,50	21,00	20,65
27/06/2024	6.363	0,97%	20,60	20,55	20,90	20,85
26/06/2024	4.863	-1,67%	21,00	20,60	21,00	20,65
25/06/2024	2.346	0,00%	21,00	20,90	21,00	21,00
24/06/2024	20.806	0,24%	21,00	20,95	21,10	21,00
21/06/2024	9.001	-0,12%	21,00	20,85	21,05	20,95
20/06/2024	11.605	0,24%	21,00	20,925	21,05	20,975
19/06/2024	3.962	1,09%	20,70	20,70	20,95	20,925
18/06/2024	4.184	1,22%	20,55	20,55	21,00	20,70
17/06/2024	3.692	1,74%	20,325	20,05	20,55	20,45
14/06/2024	8.275	-0,99%	20,30	19,98	20,35	20,10
13/06/2024	6.182	-3,10%	20,90	20,30	20,90	20,30
12/06/2024	3.813	0,72%	20,95	20,85	21,05	20,95
11/06/2024	6.352	0,00%	20,90	20,55	20,95	20,80
10/06/2024	1.759	-0,72%	20,75	20,70	20,90	20,80
07/06/2024	19.634	0,00%	21,00	20,80	21,15	20,95
06/06/2024	32.846	-0,36%	21,00	20,95	21,30	20,95
05/06/2024	6.475	0,24%	21,00	20,90	21,025	21,025
04/06/2024	28.147	0,00%	21,00	20,90	21,20	20,975
03/06/2024	7.932	-2,79%	21,45	20,95	21,45	20,90
31/05/2024	12.552	-0,23%	21,50	21,00	21,60	21,50
30/05/2024	1.839	1,89%	21,10	21,10	21,55	21,55
29/05/2024	6.109	-0,94%	21,35	20,95	21,40	21,05
28/05/2024	3.239	0,00%	21,30	21,225	21,45	21,30
27/05/2024	2.399	0,00%	21,20	21,10	21,40	21,30
24/05/2024	13.921	0,71%	20,95	20,70	21,30	21,30
23/05/2024	8.904	-2,08%	21,60	21,10	21,60	21,15
22/05/2024	4.118	-1,37%	21,80	21,55	21,80	21,60
21/05/2024	4.275	-0,23%	22,20	21,80	22,20	21,90
20/05/2024	4.250	-0,34%	22,075	21,95	22,10	21,95
17/05/2024	4.393	-0,11%	22,00	22,00	22,10	22,025
16/05/2024	9.846	-2,00%	22,40	21,85	22,40	22,05
15/05/2024	20.134	0,67%	22,50	22,35	22,775	22,50
14/05/2024	7.027	0,79%	22,40	22,30	22,50	22,35
13/05/2024	5.767	-0,23%	22,15	22,15	22,45	22,175
10/05/2024	6.345	1,02%	22,05	22,05	22,35	22,225
09/05/2024	5.864	-0,23%	22,375	21,95	22,375	22,00
08/05/2024	2.866	-0,90%	22,30	22,05	22,50	22,05
07/05/2024	4.146	2,30%	21,85	21,85	22,35	22,25
06/05/2024	1.602	0,69%	21,60	21,55	21,85	21,75
03/05/2024	4.744	0,47%	21,75	21,50	21,80	21,60
02/05/2024	7.069	-1,83%	21,60	21,40	21,60	21,50
01/05/2024	0	0,00%	22,10	22,10	22,10	22,10
30/04/2024	0	0,46%	22,10	22,10	22,10	22,10
29/04/2024	9.817	0,23%	21,85	21,70	22,10	22,05
26/04/2024	4.862	1,85%	21,80	21,75	22,00	22,00
25/04/2024	6.160	-3,14%	22,00	21,60	22,05	21,60
24/04/2024	3.892	-1,33%	22,50	22,15	22,50	22,20
23/04/2024	4.365	0,90%	22,30	22,30	22,50	22,50
22/04/2024	1.997	0,23%	22,50	22,20	22,65	22,30
19/04/2024	4.868	-0,89%	22,20	22,15	22,40	22,25
18/04/2024	3.630	-0,44%	22,25	22,25	22,475	22,45
17/04/2024	2.941	0,67%	22,30	22,25	22,70	22,55
16/04/2024	6.187	-0,89%	22,25	22,15	22,50	22,40
15/04/2024	11.818	-0,33%	22,50	22,40	22,85	22,60
12/04/2024	8.346	-0,22%	23,00	22,60	23,15	22,80
11/04/2024	3.860	-1,30%	23,025	22,70	23,025	22,85
10/04/2024	6.967	-0,22%	23,25	22,90	23,35	23,15
09/04/2024	38.046	0,76%	23,00	23,00	23,425	23,25
08/04/2024	14.177	0,55%	23,025	22,90	23,30	23,075
05/04/2024	8.503	-2,34%	23,30	22,85	23,30	22,95
04/04/2024	34.709	2,17%	23,50	23,40	23,775	23,50
03/04/2024	11.923	-2,02%	23,40	22,95	23,40	23,00
02/04/2024	8.630	-3,40%	24,30	23,475	24,50	23,475
01/04/2024	0	-2,31%	24,75	24,10	24,75	24,30
28/03/2024	13.138	-2,31%	24,75	24,10	24,75	24,30
27/03/2024	18.050	3,22%	24,25	24,25	24,90	24,875
26/03/2024	4.725	1,90%	23,60	23,50	24,35	24,10
25/03/2024	2.448	1,61%	23,75	23,55	23,90	23,65
22/03/2024	1.820	1,97%	23,15	23,15	23,40	23,275
21/03/2024	5.481	1,90%	22,40	22,40	22,85	22,825
20/03/2024	2.966	-2,50%	22,60	22,30	22,80	22,40
19/03/2024	2.289	-0,54%	22,95	22,65	23,00	22,975
18/03/2024	3.485	-1,49%	23,50	22,85	23,60	23,10
15/03/2024	2.792	0,97%	23,25	22,90	23,50	23,45
14/03/2024	5.813	-1,69%	23,70	23,05	23,95	23,225
13/03/2024	3.166	-0,63%	23,80	23,55	24,00	23,625
12/03/2024	7.212	4,51%	22,90	22,85	24,05	23,775
11/03/2024	3.912	0,44%	22,70	22,70	23,10	22,75
08/03/2024	6.486	1,57%	22,15	21,90	22,875	22,65
07/03/2024	7.557	-1,22%	22,65	22,20	22,675	22,30
06/03/2024	7.761	1,23%	22,45	22,35	22,575	22,575
05/03/2024	11.759	-1,11%	22,50	22,15	22,60	22,30
04/03/2024	1.969	-0,33%	22,65	22,55	22,65	22,55
01/03/2024	1.173	-0,22%	22,575	22,40	22,625	22,625
29/02/2024	707	0,33%	22,70	22,65	22,85	22,675
28/02/2024	5.193	-1,31%	22,775	22,50	22,95	22,60
27/02/2024	1.614	0,66%	22,675	22,65	22,95	22,90
26/02/2024	992	-2,05%	23,05	22,75	23,05	22,75
23/02/2024	2.869	-0,22%	23,35	23,15	23,45	23,225
22/02/2024	1.047	-1,59%	23,65	23,275	23,65	23,275
21/02/2024	1.149	-1,46%	23,95	23,55	23,95	23,65
20/02/2024	1.365	-0,31%	23,80	23,75	24,20	24,00
19/02/2024	518	0,42%	24,00	23,95	24,10	24,075