Grenke AG (GLJ)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 07/10/2025 |
294.000 |
-0,24%
|
16,52
|
16,44
|
16,62
|
16,46
|
| 06/10/2025 |
254.500 |
-1,32%
|
16,80
|
16,36
|
16,80
|
16,50
|
| 03/10/2025 |
272.900 |
1,09%
|
16,56
|
16,54
|
16,88
|
16,72
|
| 02/10/2025 |
256.100 |
-2,01%
|
16,42
|
16,22
|
16,90
|
16,54
|
| 01/10/2025 |
310.100 |
2,30%
|
16,46
|
16,32
|
16,94
|
16,88
|
| 30/09/2025 |
308.200 |
-1,08%
|
16,66
|
16,44
|
16,82
|
16,50
|
| 29/09/2025 |
246.600 |
-0,83%
|
16,86
|
16,58
|
16,86
|
16,68
|
| 26/09/2025 |
262.000 |
-0,12%
|
16,84
|
16,64
|
16,96
|
16,82
|
| 25/09/2025 |
257.400 |
-2,55%
|
17,40
|
16,82
|
17,42
|
16,84
|
| 24/09/2025 |
291.500 |
-0,69%
|
17,34
|
16,94
|
17,38
|
17,28
|
| 23/09/2025 |
180.380 |
4,19%
|
17,32
|
17,22
|
18,02
|
17,40
|
| 22/09/2025 |
267.100 |
3,47%
|
16,14
|
15,74
|
16,78
|
16,70
|
| 19/09/2025 |
219.600 |
-0,25%
|
16,16
|
16,04
|
16,24
|
16,14
|
| 18/09/2025 |
218.400 |
0,62%
|
16,12
|
15,98
|
16,44
|
16,18
|
| 17/09/2025 |
194.400 |
0,75%
|
15,98
|
15,74
|
16,12
|
16,08
|
| 16/09/2025 |
172.800 |
-0,62%
|
16,10
|
15,82
|
16,20
|
15,96
|
| 15/09/2025 |
214.800 |
0,25%
|
16,08
|
16,06
|
16,38
|
16,06
|
| 12/09/2025 |
237.600 |
-0,99%
|
16,22
|
15,92
|
16,32
|
16,02
|
| 11/09/2025 |
229.200 |
1,00%
|
16,06
|
15,98
|
16,30
|
16,18
|
| 10/09/2025 |
175.200 |
-1,23%
|
16,28
|
16,00
|
16,30
|
16,02
|
| 09/09/2025 |
243.600 |
0,00%
|
16,22
|
16,02
|
16,36
|
16,22
|
| 08/09/2025 |
250.800 |
-1,70%
|
16,54
|
16,20
|
16,58
|
16,22
|
| 05/09/2025 |
278.100 |
-3,62%
|
16,96
|
16,42
|
17,00
|
16,50
|
| 04/09/2025 |
249.600 |
4,52%
|
16,40
|
16,26
|
17,22
|
17,12
|
| 03/09/2025 |
273.600 |
-1,80%
|
16,48
|
16,24
|
16,54
|
16,38
|
| 02/09/2025 |
198.100 |
-0,83%
|
16,86
|
16,16
|
16,88
|
16,68
|
| 01/09/2025 |
225.500 |
-0,47%
|
17,02
|
16,82
|
17,12
|
16,82
|
| 29/08/2025 |
262.900 |
-1,05%
|
17,12
|
16,90
|
17,12
|
16,90
|
| 28/08/2025 |
199.100 |
-0,47%
|
17,22
|
17,08
|
17,48
|
17,08
|
| 27/08/2025 |
200.200 |
-1,72%
|
17,44
|
17,14
|
17,46
|
17,16
|
| 26/08/2025 |
217.800 |
-3,00%
|
18,02
|
17,12
|
18,02
|
17,46
|
| 25/08/2025 |
191.400 |
-0,77%
|
18,14
|
17,98
|
18,22
|
18,00
|
| 22/08/2025 |
225.330 |
3,19%
|
17,58
|
17,54
|
18,30
|
18,14
|
| 21/08/2025 |
210.200 |
-0,45%
|
17,62
|
17,48
|
17,88
|
17,58
|
| 20/08/2025 |
248.600 |
1,85%
|
17,30
|
17,14
|
17,76
|
17,66
|
| 19/08/2025 |
218.900 |
-1,14%
|
17,54
|
17,26
|
17,54
|
17,34
|
| 18/08/2025 |
272.800 |
-1,35%
|
17,78
|
17,38
|
17,80
|
17,54
|
| 15/08/2025 |
273.200 |
-5,02%
|
18,62
|
17,70
|
18,64
|
17,78
|
| 14/08/2025 |
168.510 |
7,22%
|
17,84
|
17,84
|
19,70
|
18,72
|
| 13/08/2025 |
269.500 |
-2,46%
|
17,88
|
17,34
|
17,92
|
17,46
|
| 12/08/2025 |
285.450 |
0,22%
|
17,94
|
17,82
|
18,12
|
17,90
|
| 11/08/2025 |
289.300 |
2,17%
|
17,54
|
17,48
|
17,98
|
17,86
|
| 08/08/2025 |
1.101.100 |
2,22%
|
17,10
|
16,98
|
17,54
|
17,48
|
| 07/08/2025 |
1.459.700 |
1,66%
|
16,86
|
16,76
|
17,20
|
17,10
|
| 06/08/2025 |
1.335.100 |
2,81%
|
16,44
|
16,42
|
17,08
|
16,82
|
| 05/08/2025 |
1.204.800 |
-0,49%
|
16,48
|
16,22
|
16,50
|
16,36
|
| 04/08/2025 |
1.216.200 |
-4,08%
|
17,26
|
16,24
|
17,40
|
16,44
|
| 01/08/2025 |
1.171.500 |
-3,16%
|
17,64
|
17,14
|
17,64
|
17,14
|
| 31/07/2025 |
717.200 |
0,11%
|
17,94
|
17,70
|
18,08
|
17,70
|
| 29/07/2025 |
1.052.500 |
-5,76%
|
18,86
|
17,66
|
18,86
|
17,68
|
| 28/07/2025 |
995.000 |
0,86%
|
18,82
|
18,62
|
19,02
|
18,76
|
| 25/07/2025 |
1.199.000 |
-0,96%
|
18,72
|
18,58
|
18,80
|
18,60
|
| 24/07/2025 |
1.167.000 |
2,74%
|
18,38
|
18,38
|
18,90
|
18,78
|
| 23/07/2025 |
1.110.700 |
3,04%
|
17,90
|
17,80
|
18,44
|
18,28
|
| 22/07/2025 |
1.111.000 |
0,57%
|
17,66
|
17,50
|
17,86
|
17,74
|
| 21/07/2025 |
1.384.900 |
-0,23%
|
17,68
|
17,54
|
18,02
|
17,64
|
| 18/07/2025 |
622.600 |
0,80%
|
17,54
|
17,54
|
17,84
|
17,68
|
| 17/07/2025 |
233.200 |
-1,46%
|
17,82
|
17,52
|
17,82
|
17,54
|
