Grenke AG (GLJ)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 18/02/2026 |
103.240 |
0,13%
|
14,90
|
14,86
|
15,10
|
14,90
|
| 17/02/2026 |
111.860 |
1,09%
|
14,72
|
14,72
|
15,04
|
14,88
|
| 16/02/2026 |
101.480 |
-0,81%
|
14,88
|
14,70
|
15,00
|
14,72
|
| 13/02/2026 |
111.230 |
0,41%
|
14,78
|
14,64
|
15,10
|
14,84
|
| 12/02/2026 |
171.560 |
0,96%
|
14,70
|
14,68
|
15,08
|
14,78
|
| 11/02/2026 |
134.250 |
-2,27%
|
15,08
|
14,42
|
15,10
|
14,64
|
| 10/02/2026 |
131.880 |
-0,13%
|
14,98
|
14,94
|
15,18
|
14,98
|
| 09/02/2026 |
110.290 |
3,45%
|
14,82
|
14,68
|
15,02
|
15,00
|
| 06/02/2026 |
126.640 |
3,57%
|
14,06
|
13,90
|
14,66
|
14,50
|
| 05/02/2026 |
164.980 |
-1,69%
|
14,26
|
13,98
|
14,28
|
14,00
|
| 04/02/2026 |
155.310 |
-0,28%
|
14,30
|
13,88
|
14,38
|
14,24
|
| 03/02/2026 |
175.710 |
-1,92%
|
14,64
|
14,20
|
14,70
|
14,28
|
| 02/02/2026 |
167.450 |
1,68%
|
14,30
|
14,20
|
14,62
|
14,56
|
| 30/01/2026 |
171.990 |
-2,98%
|
14,76
|
14,30
|
14,82
|
14,32
|
| 29/01/2026 |
148.620 |
-2,25%
|
15,04
|
14,56
|
15,14
|
14,76
|
| 28/01/2026 |
167.270 |
-0,40%
|
15,22
|
15,02
|
15,32
|
15,10
|
| 27/01/2026 |
156.840 |
0,00%
|
15,22
|
15,08
|
15,28
|
15,16
|
| 26/01/2026 |
156.000 |
-0,26%
|
15,22
|
15,16
|
15,34
|
15,16
|
| 23/01/2026 |
152.040 |
-1,04%
|
15,40
|
15,14
|
15,46
|
15,20
|
| 22/01/2026 |
152.340 |
-0,26%
|
15,42
|
15,16
|
15,48
|
15,36
|
| 21/01/2026 |
158.300 |
4,76%
|
14,72
|
14,70
|
15,44
|
15,40
|
| 20/01/2026 |
118.280 |
-3,54%
|
15,22
|
14,68
|
15,22
|
14,70
|
| 19/01/2026 |
149.160 |
-2,68%
|
15,36
|
15,04
|
15,36
|
15,24
|
| 16/01/2026 |
130.090 |
0,00%
|
15,70
|
15,44
|
15,72
|
15,66
|
| 15/01/2026 |
129.950 |
-0,38%
|
15,80
|
15,48
|
15,80
|
15,66
|
| 14/01/2026 |
105.860 |
0,26%
|
15,74
|
15,44
|
15,78
|
15,72
|
| 13/01/2026 |
115.420 |
0,00%
|
15,70
|
15,46
|
15,78
|
15,68
|
| 12/01/2026 |
135.830 |
-1,38%
|
16,00
|
15,54
|
16,00
|
15,68
|
| 09/01/2026 |
142.760 |
0,63%
|
15,84
|
15,76
|
15,96
|
15,90
|
| 08/01/2026 |
173.000 |
0,51%
|
15,72
|
15,50
|
15,84
|
15,80
|
| 07/01/2026 |
144.150 |
1,68%
|
15,50
|
15,50
|
16,04
|
15,72
|
| 06/01/2026 |
193.030 |
0,13%
|
15,52
|
15,24
|
15,52
|
15,46
|
| 05/01/2026 |
181.450 |
0,26%
|
15,50
|
15,14
|
15,58
|
15,44
|
| 02/01/2026 |
159.550 |
-1,53%
|
15,48
|
15,24
|
15,58
|
15,40
|
| 30/12/2025 |
76.550 |
0,90%
|
15,50
|
15,48
|
15,68
|
15,64
|
| 29/12/2025 |
189.370 |
2,24%
|
15,22
|
15,20
|
15,60
|
15,50
|
| 23/12/2025 |
187.050 |
0,13%
|
15,16
|
15,08
|
15,26
|
15,16
|
| 22/12/2025 |
186.920 |
1,34%
|
14,96
|
14,88
|
15,20
|
15,14
|
| 19/12/2025 |
189.180 |
0,54%
|
14,90
|
14,82
|
15,10
|
14,94
|
| 18/12/2025 |
179.600 |
0,81%
|
14,76
|
14,72
|
15,08
|
14,86
|
| 17/12/2025 |
165.450 |
1,24%
|
14,66
|
14,54
|
14,80
|
14,74
|
| 16/12/2025 |
166.940 |
-0,41%
|
14,54
|
14,54
|
14,70
|
14,56
|
| 15/12/2025 |
169.300 |
-0,68%
|
14,82
|
14,52
|
14,82
|
14,62
|
| 12/12/2025 |
149.980 |
0,00%
|
14,74
|
14,64
|
14,98
|
14,72
|
| 11/12/2025 |
125.070 |
-0,14%
|
14,72
|
14,62
|
14,80
|
14,72
|
| 10/12/2025 |
163.990 |
-0,94%
|
14,92
|
14,70
|
15,32
|
14,74
|
| 09/12/2025 |
141.280 |
0,40%
|
14,90
|
14,78
|
15,04
|
14,88
|
| 08/12/2025 |
187.850 |
-0,80%
|
15,00
|
14,78
|
15,12
|
14,82
|
| 05/12/2025 |
172.630 |
1,49%
|
14,80
|
14,70
|
15,18
|
14,94
|
| 04/12/2025 |
159.450 |
-0,67%
|
14,88
|
14,70
|
14,94
|
14,72
|
| 03/12/2025 |
163.050 |
-1,07%
|
14,98
|
14,66
|
15,00
|
14,82
|
| 02/12/2025 |
320.500 |
-2,73%
|
15,44
|
14,96
|
15,46
|
14,98
|
| 01/12/2025 |
306.500 |
-1,66%
|
15,64
|
15,16
|
15,68
|
15,40
|
| 28/11/2025 |
212.600 |
1,03%
|
15,44
|
15,32
|
15,68
|
15,66
|
| 27/11/2025 |
236.500 |
6,02%
|
14,62
|
14,60
|
15,56
|
15,50
|
| 26/11/2025 |
283.900 |
1,53%
|
14,48
|
14,28
|
14,68
|
14,62
|
| 25/11/2025 |
356.200 |
0,56%
|
14,32
|
14,18
|
14,48
|
14,40
|
| 24/11/2025 |
361.000 |
1,27%
|
14,22
|
14,12
|
14,34
|
14,32
|
| 21/11/2025 |
312.200 |
2,32%
|
13,84
|
13,58
|
14,18
|
14,14
|
| 20/11/2025 |
305.200 |
4,86%
|
13,98
|
13,80
|
14,08
|
13,82
|
| 19/11/2025 |
260.800 |
-1,64%
|
13,54
|
13,08
|
13,70
|
13,18
|
| 18/11/2025 |
301.400 |
-5,23%
|
14,04
|
13,32
|
14,10
|
13,40
|
| 17/11/2025 |
254.100 |
0,71%
|
14,14
|
14,06
|
14,40
|
14,14
|
| 14/11/2025 |
296.700 |
-1,27%
|
14,18
|
14,04
|
14,54
|
14,04
|
| 13/11/2025 |
212.100 |
-4,05%
|
14,72
|
14,00
|
14,92
|
14,22
|
| 12/11/2025 |
286.000 |
0,14%
|
14,84
|
14,70
|
14,94
|
14,82
|
| 11/11/2025 |
295.100 |
0,41%
|
14,82
|
14,70
|
14,90
|
14,80
|
| 10/11/2025 |
265.200 |
3,08%
|
14,44
|
14,42
|
14,90
|
14,74
|
| 07/11/2025 |
141.000 |
0,14%
|
14,34
|
14,20
|
14,38
|
14,30
|
| 06/11/2025 |
285.800 |
-1,65%
|
14,36
|
14,22
|
14,54
|
14,28
|
| 05/11/2025 |
286.900 |
0,69%
|
14,46
|
14,22
|
14,54
|
14,52
|
| 04/11/2025 |
234.000 |
-2,44%
|
14,70
|
14,42
|
14,72
|
14,42
|
| 03/11/2025 |
205.400 |
-1,07%
|
14,98
|
14,66
|
15,12
|
14,78
|
| 31/10/2025 |
286.000 |
-0,93%
|
15,10
|
14,84
|
15,12
|
14,94
|
| 30/10/2025 |
306.800 |
-1,05%
|
15,32
|
15,06
|
15,36
|
15,08
|
| 29/10/2025 |
304.500 |
-1,80%
|
15,54
|
15,22
|
15,60
|
15,24
|
| 28/10/2025 |
230.700 |
-1,65%
|
15,78
|
15,32
|
15,80
|
15,52
|
| 27/10/2025 |
253.200 |
-1,13%
|
16,06
|
15,58
|
16,16
|
15,78
|
| 24/10/2025 |
298.800 |
1,92%
|
15,76
|
15,56
|
15,98
|
15,96
|
| 23/10/2025 |
306.000 |
0,77%
|
15,56
|
15,50
|
15,78
|
15,66
|
| 22/10/2025 |
278.400 |
-1,65%
|
15,82
|
15,42
|
15,84
|
15,54
|
| 21/10/2025 |
280.800 |
-0,25%
|
15,86
|
15,68
|
15,92
|
15,80
|
| 20/10/2025 |
276.000 |
0,38%
|
15,80
|
15,50
|
15,88
|
15,84
|
| 17/10/2025 |
262.600 |
1,02%
|
15,64
|
15,34
|
15,82
|
15,78
|
| 16/10/2025 |
243.600 |
-1,01%
|
15,76
|
15,60
|
15,96
|
15,62
|
| 15/10/2025 |
241.200 |
-1,50%
|
15,98
|
15,70
|
16,06
|
15,78
|
| 14/10/2025 |
234.000 |
-1,35%
|
16,22
|
15,82
|
16,26
|
16,02
|
| 13/10/2025 |
285.600 |
-0,37%
|
16,44
|
16,22
|
16,66
|
16,24
|
| 10/10/2025 |
273.200 |
-3,09%
|
16,86
|
16,30
|
17,00
|
16,30
|
| 09/10/2025 |
217.100 |
1,69%
|
16,58
|
16,58
|
16,94
|
16,82
|
| 08/10/2025 |
286.800 |
0,49%
|
16,56
|
16,50
|
16,62
|
16,54
|
