Grenke AG (GLJ)
Exportar para Excel
| 1 2 3 4 > >> |
| 13/07/2026 |
191 300 |
1,36%
|
11,60
|
11,60
|
12,04
|
11,92
|
| 10/07/2026 |
155 570 |
1,20%
|
11,62
|
11,60
|
11,80
|
11,76
|
| 09/07/2026 |
179 750 |
-0,34%
|
11,76
|
11,56
|
11,98
|
11,62
|
| 08/07/2026 |
170 090 |
-1,52%
|
11,86
|
11,52
|
11,90
|
11,66
|
| 07/07/2026 |
187 690 |
-0,84%
|
11,92
|
11,80
|
12,14
|
11,84
|
| 06/07/2026 |
202 120 |
-0,50%
|
11,90
|
11,74
|
12,10
|
11,94
|
| 03/07/2026 |
185 850 |
1,69%
|
11,82
|
11,72
|
12,10
|
12,00
|
| 02/07/2026 |
159 960 |
0,17%
|
11,84
|
11,56
|
11,94
|
11,80
|
| 01/07/2026 |
217 120 |
-1,51%
|
11,94
|
11,48
|
12,04
|
11,78
|
| 30/06/2026 |
219 830 |
1,36%
|
11,80
|
11,80
|
12,04
|
11,96
|
| 29/06/2026 |
236 400 |
0,85%
|
11,74
|
11,62
|
11,88
|
11,80
|
| 26/06/2026 |
201 640 |
-2,66%
|
11,90
|
11,66
|
12,10
|
11,70
|
| 25/06/2026 |
202 820 |
0,67%
|
11,94
|
11,74
|
12,24
|
12,02
|
| 24/06/2026 |
211 050 |
-1,97%
|
12,22
|
11,70
|
12,24
|
11,94
|
| 23/06/2026 |
185 630 |
-0,81%
|
12,22
|
12,02
|
12,34
|
12,18
|
| 22/06/2026 |
235 750 |
-2,07%
|
12,58
|
12,14
|
12,58
|
12,28
|
| 19/06/2026 |
196 240 |
0,00%
|
12,44
|
12,42
|
12,64
|
12,54
|
| 18/06/2026 |
156 800 |
0,32%
|
12,50
|
12,24
|
12,58
|
12,54
|
| 17/06/2026 |
132 790 |
-2,50%
|
12,88
|
12,38
|
12,98
|
12,50
|
| 16/06/2026 |
148 690 |
0,00%
|
12,86
|
12,82
|
12,96
|
12,82
|
| 15/06/2026 |
156 520 |
3,22%
|
12,62
|
12,62
|
12,90
|
12,82
|
| 12/06/2026 |
176 230 |
1,31%
|
12,30
|
12,22
|
12,54
|
12,42
|
| 11/06/2026 |
184 380 |
1,66%
|
12,08
|
12,00
|
12,28
|
12,26
|
| 10/06/2026 |
211 280 |
-0,99%
|
12,18
|
11,98
|
12,24
|
12,06
|
| 09/06/2026 |
171 000 |
-0,65%
|
12,26
|
12,10
|
12,44
|
12,18
|
| 08/06/2026 |
159 070 |
-1,13%
|
12,34
|
12,22
|
12,48
|
12,26
|
| 05/06/2026 |
140 580 |
-0,96%
|
12,50
|
12,32
|
12,72
|
12,40
|
| 04/06/2026 |
191 260 |
1,29%
|
12,34
|
12,34
|
12,64
|
12,52
|
| 03/06/2026 |
171 800 |
-2,22%
|
12,60
|
12,32
|
12,76
|
12,36
|
| 02/06/2026 |
155 360 |
0,00%
|
12,70
|
12,56
|
12,92
|
12,64
|
| 01/06/2026 |
161 280 |
-2,17%
|
13,00
|
12,62
|
13,06
|
12,64
|
| 29/05/2026 |
164 260 |
1,10%
|
12,88
|
12,86
|
13,10
|
12,92
|
| 28/05/2026 |
155 050 |
-0,93%
|
12,88
|
12,74
|
12,98
|
12,78
|
| 27/05/2026 |
174 760 |
2,22%
|
12,70
|
12,68
|
13,06
|
12,90
|
| 26/05/2026 |
194 580 |
-0,94%
|
12,76
|
12,62
|
12,80
|
12,62
|
| 25/05/2026 |
167 460 |
0,79%
|
12,78
|
12,64
|
12,88
|
12,74
|
| 22/05/2026 |
130 290 |
-2,17%
|
12,92
|
12,42
|
12,94
|
12,64
|
| 21/05/2026 |
157 290 |
1,41%
|
12,76
|
12,72
|
13,02
|
12,92
|
| 20/05/2026 |
111 930 |
1,27%
|
12,50
|
12,42
|
12,94
|
12,74
|
| 19/05/2026 |
173 810 |
-0,94%
|
12,70
|
12,42
|
12,80
|
12,58
|
| 18/05/2026 |
159 370 |
0,79%
|
12,54
|
12,38
|
12,94
|
12,70
|
| 15/05/2026 |
155 890 |
-2,17%
|
13,00
|
12,52
|
13,04
|
12,60
|
| 14/05/2026 |
179 860 |
5,06%
|
12,30
|
12,28
|
13,30
|
12,88
|
| 13/05/2026 |
120 520 |
-0,49%
|
12,42
|
11,90
|
12,76
|
12,26
|
| 12/05/2026 |
145 890 |
1,15%
|
12,20
|
12,02
|
12,44
|
12,32
|
| 11/05/2026 |
161 910 |
-0,98%
|
12,28
|
12,14
|
12,30
|
12,18
|
| 08/05/2026 |
110 170 |
-2,84%
|
12,68
|
12,20
|
12,68
|
12,30
|
| 07/05/2026 |
171 740 |
-0,63%
|
12,76
|
12,54
|
12,96
|
12,66
|
| 06/05/2026 |
202 280 |
1,92%
|
12,60
|
12,60
|
13,02
|
12,74
|
| 05/05/2026 |
184 120 |
-0,16%
|
12,54
|
12,38
|
12,68
|
12,50
|
| 04/05/2026 |
149 610 |
-1,57%
|
12,78
|
12,38
|
12,82
|
12,52
|
| 30/04/2026 |
152 070 |
0,32%
|
12,68
|
12,66
|
12,84
|
12,72
|
| 29/04/2026 |
177 470 |
-0,63%
|
12,84
|
12,66
|
12,92
|
12,68
|
| 28/04/2026 |
169 240 |
-1,39%
|
12,94
|
12,76
|
12,98
|
12,76
|
| 27/04/2026 |
133 020 |
-2,27%
|
13,04
|
12,82
|
13,04
|
12,94
|
| 24/04/2026 |
140 780 |
0,61%
|
13,22
|
13,00
|
13,24
|
13,24
|
| 23/04/2026 |
151 770 |
-0,75%
|
13,16
|
13,10
|
13,28
|
13,16
|
| 22/04/2026 |
102 240 |
-0,90%
|
13,48
|
13,06
|
13,50
|
13,26
|
| 21/04/2026 |
135 110 |
0,60%
|
13,32
|
13,30
|
13,64
|
13,38
|
| 20/04/2026 |
159 240 |
-2,21%
|
13,46
|
13,24
|
13,50
|
13,30
|
| 17/04/2026 |
111 440 |
3,50%
|
13,18
|
13,14
|
13,76
|
13,60
|
| 16/04/2026 |
147 720 |
1,08%
|
13,10
|
12,98
|
13,42
|
13,14
|
| 15/04/2026 |
136 100 |
-0,61%
|
13,10
|
12,96
|
13,20
|
13,00
|
| 14/04/2026 |
143 490 |
2,35%
|
12,76
|
12,76
|
13,12
|
13,08
|
| 13/04/2026 |
134 620 |
-2,14%
|
12,86
|
12,64
|
12,92
|
12,78
|
| 10/04/2026 |
153 320 |
1,08%
|
12,94
|
12,84
|
13,22
|
13,06
|
| 09/04/2026 |
106 890 |
0,00%
|
12,72
|
12,58
|
13,00
|
12,92
|
| 08/04/2026 |
151 760 |
1,89%
|
13,34
|
12,80
|
13,34
|
12,92
|
| 07/04/2026 |
160 930 |
0,79%
|
12,64
|
12,52
|
12,88
|
12,68
|
| 02/04/2026 |
134 680 |
-2,18%
|
12,66
|
12,40
|
12,84
|
12,58
|
| 01/04/2026 |
109 910 |
1,26%
|
12,88
|
12,66
|
12,94
|
12,86
|
| 31/03/2026 |
98 340 |
2,25%
|
12,54
|
12,46
|
12,74
|
12,70
|
| 30/03/2026 |
151 830 |
0,98%
|
12,42
|
12,16
|
12,52
|
12,42
|
| 27/03/2026 |
182 000 |
-3,15%
|
12,74
|
12,30
|
12,76
|
12,30
|
| 26/03/2026 |
170 210 |
-0,94%
|
12,78
|
12,60
|
12,82
|
12,70
|
| 25/03/2026 |
170 470 |
0,79%
|
12,80
|
12,66
|
13,04
|
12,82
|
| 24/03/2026 |
171 550 |
-0,31%
|
12,70
|
12,50
|
12,80
|
12,72
|
| 23/03/2026 |
193 320 |
-0,16%
|
12,56
|
12,00
|
12,94
|
12,76
|
| 20/03/2026 |
160 620 |
-0,31%
|
12,98
|
12,56
|
13,02
|
12,78
|
| 19/03/2026 |
146 000 |
-2,73%
|
13,22
|
12,76
|
13,24
|
12,82
|
| 18/03/2026 |
152 820 |
0,61%
|
13,20
|
13,18
|
13,44
|
13,18
|
| 17/03/2026 |
164 220 |
-1,21%
|
13,16
|
13,02
|
13,26
|
13,10
|
| 16/03/2026 |
170 240 |
0,61%
|
13,30
|
13,02
|
13,34
|
13,26
|
| 13/03/2026 |
160 500 |
0,61%
|
13,04
|
12,94
|
13,44
|
13,18
|
| 12/03/2026 |
136 730 |
-6,03%
|
14,58
|
12,74
|
14,58
|
13,10
|
| 11/03/2026 |
163 480 |
-1,55%
|
14,16
|
13,90
|
14,28
|
13,94
|
| 10/03/2026 |
157 930 |
0,85%
|
14,02
|
14,00
|
14,46
|
14,16
|
| 09/03/2026 |
179 180 |
1,59%
|
13,64
|
13,54
|
14,10
|
14,04
|
| 06/03/2026 |
172 240 |
-0,86%
|
14,04
|
13,68
|
14,04
|
13,82
|
| 05/03/2026 |
129 680 |
-0,57%
|
14,06
|
13,84
|
14,24
|
13,94
|
| 04/03/2026 |
150 230 |
-0,28%
|
13,96
|
13,72
|
14,04
|
14,02
|
| 03/03/2026 |
149 800 |
-2,09%
|
14,26
|
13,84
|
14,32
|
14,06
|
| 02/03/2026 |
153 140 |
-1,78%
|
14,18
|
14,06
|
14,44
|
14,36
|
| 27/02/2026 |
135 370 |
0,83%
|
14,48
|
14,36
|
14,76
|
14,62
|
| 26/02/2026 |
150 710 |
1,12%
|
14,34
|
14,24
|
14,52
|
14,50
|
| 25/02/2026 |
131 920 |
0,70%
|
14,28
|
14,20
|
14,48
|
14,34
|
| 24/02/2026 |
165 760 |
-0,84%
|
14,40
|
14,14
|
14,42
|
14,24
|
| 23/02/2026 |
158 900 |
-2,84%
|
14,70
|
14,34
|
14,78
|
14,36
|
| 20/02/2026 |
116 360 |
-0,27%
|
14,86
|
14,58
|
14,88
|
14,78
|
| 19/02/2026 |
110 320 |
-0,54%
|
14,92
|
14,76
|
14,94
|
14,82
|