Grenke AG (GLJ)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
15.032 |
1,00%
|
27,40
|
27,40
|
27,90
|
27,825
|
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
|