Mercado abrirá em 3 h 17 min

Grenke AG (GLJ.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
20,85-0,15 (-0,71%)
A partir de 11:23AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202420,9521,0020,8520,8520,8510.067
25 de jun. de 202420,9521,0020,9021,0021,0034.019
24 de jun. de 202420,9021,1020,9021,0021,0083.193
21 de jun. de 202420,9021,0020,8520,8520,8568.296
20 de jun. de 202420,8521,0520,8520,9520,9564.441
19 de jun. de 202420,6520,9520,6020,9020,9042.669
18 de jun. de 202420,4520,4520,4520,4520,45-
17 de jun. de 202420,3020,6020,0020,4520,4540.974
14 de jun. de 202420,3020,3519,9420,1520,15153.144
13 de jun. de 202420,9520,9520,2520,3020,3060.687
12 de jun. de 202420,9521,0520,8521,0021,0041.727
11 de jun. de 202420,8521,0020,5020,8520,8576.451
10 de jun. de 202420,7021,0020,7020,7520,7545.598
07 de jun. de 202421,0021,1520,7521,0021,00167.181
06 de jun. de 202421,0021,3020,9021,0021,00162.101
05 de jun. de 202420,9021,1020,9020,9520,9547.835
04 de jun. de 202421,0021,2520,9521,0021,0063.164
03 de jun. de 202421,5021,5020,9020,9020,9087.597
31 de mai. de 202421,4521,6020,9521,6021,60105.628
30 de mai. de 202421,1021,6021,0021,6021,6031.375
29 de mai. de 202421,3521,5020,9521,0521,0543.551
28 de mai. de 202421,2521,4521,2021,3021,3033.134
27 de mai. de 202421,0021,5021,0021,3021,3039.291
24 de mai. de 202421,0021,3020,6521,1521,1589.290
23 de mai. de 202421,5521,7021,0521,1521,1553.298
22 de mai. de 202421,9021,9521,5521,6021,6056.157
21 de mai. de 202422,1522,2021,8522,0022,0050.514
20 de mai. de 202422,0522,1521,9522,1022,1043.131
17 de mai. de 202422,0022,1021,9522,0022,0055.299
16 de mai. de 202422,3522,4021,8522,0522,0569.381
15 de mai. de 202422,5022,9022,4022,5022,50166.118
14 de mai. de 202422,2522,5022,2522,4522,4545.952
13 de mai. de 202422,2522,5022,1522,2022,2033.323
10 de mai. de 202421,9522,3521,9522,1522,1531.287
09 de mai. de 202422,1522,4521,9522,0022,0035.990
08 de mai. de 202422,2522,5521,9521,9521,9540.626
07 de mai. de 202421,8522,3521,8522,3022,3047.436
06 de mai. de 202421,6021,8521,6021,7521,7517.750
03 de mai. de 202421,6521,8521,5021,6021,6029.189
02 de mai. de 202421,6021,6521,4021,5521,5553.602
02 de mai. de 20240.47 Dividendo
30 de abr. de 202422,2022,2021,8021,9021,4349.009
29 de abr. de 202422,0522,1021,7522,0521,5831.600
26 de abr. de 202421,8522,0521,7021,9021,4349.501
25 de abr. de 202422,1022,1021,6021,7021,2353.561
24 de abr. de 202422,5022,5022,1522,2021,7241.502
23 de abr. de 202422,4022,5522,2522,5022,0241.377
22 de abr. de 202422,4522,6522,2522,3021,8233.995
19 de abr. de 202422,3022,4022,1522,3021,8251.935
18 de abr. de 202422,3022,5522,2522,5522,0745.006
17 de abr. de 202422,4522,7022,2522,4521,9734.665
16 de abr. de 202422,2022,5022,1022,4521,9755.143
15 de abr. de 202422,6522,9022,4022,5522,0771.070
12 de abr. de 202422,9523,2022,6022,8022,3186.499
11 de abr. de 202423,3023,3022,7022,8022,3154.254
10 de abr. de 202423,3523,4022,9523,1522,6552.586
09 de abr. de 202423,1023,5022,9523,2522,7564.394
08 de abr. de 202423,0023,3022,9023,1022,6066.348
05 de abr. de 202423,2023,3522,8023,0022,51112.057
04 de abr. de 202423,5023,7523,4023,5023,00145.762
03 de abr. de 202423,5023,5022,9523,1522,6587.441
02 de abr. de 202424,2024,5523,4523,5023,0060.690
28 de mar. de 202424,8524,8524,1024,2023,6873.062
27 de mar. de 202424,2024,9024,2024,8024,2792.852
26 de mar. de 202423,6024,3023,4524,1023,5867.529
25 de mar. de 202423,3024,0023,3023,7023,1932.926
22 de mar. de 202422,8023,4022,8023,2022,7025.928
21 de mar. de 202422,4022,9022,4022,7522,2645.645
20 de mar. de 202423,1023,1022,3022,3521,8751.716
19 de mar. de 202423,1523,1522,6522,9522,4637.552
18 de mar. de 202423,4523,7022,9523,1022,6062.007
15 de mar. de 202423,1523,4522,9023,4022,9047.948
14 de mar. de 202423,6523,9023,0523,1522,6555.318
13 de mar. de 202423,8024,0023,5023,5523,0441.982
12 de mar. de 202422,9024,0522,7023,6523,1483.531
11 de mar. de 202422,9023,1022,7022,7022,2154.738
08 de mar. de 202422,3522,8021,8522,7022,2176.573
07 de mar. de 202422,5522,7022,2022,2021,7268.457
06 de mar. de 202422,2022,6022,2022,4021,9237.270
05 de mar. de 202422,4522,6022,1022,2021,7263.673
04 de mar. de 202422,6522,7022,5022,5522,0738.981
01 de mar. de 202422,7522,7522,4022,6022,1128.308
29 de fev. de 202422,5022,8022,5022,6522,1625.206
28 de fev. de 202422,8022,9022,5022,6022,1131.346
27 de fev. de 202422,9022,9522,6522,9022,4127.249
26 de fev. de 202423,1023,1022,7522,8022,3138.958
23 de fev. de 202423,2523,5023,1023,1022,6038.934
22 de fev. de 202423,6523,7523,2523,3022,8029.987
21 de fev. de 202423,7023,9523,5523,5523,0426.616
20 de fev. de 202423,8524,1523,7523,9023,3918.410
19 de fev. de 202423,8524,1023,8524,0523,5319.161
16 de fev. de 202423,9524,1523,8024,0023,4831.140
15 de fev. de 202424,1024,2023,7523,9023,3929.752
14 de fev. de 202423,5024,2023,5023,9023,3941.361
13 de fev. de 202423,9024,1023,4023,7023,1920.827
12 de fev. de 202423,5024,0523,5023,8523,3428.733
09 de fev. de 202423,5523,5523,2523,4022,9031.199
08 de fev. de 202423,6024,0023,5023,7023,1932.865
07 de fev. de 202424,4024,5023,4023,4522,9545.293
06 de fev. de 202422,9524,8022,8524,4023,88131.751
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...