Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,11%	22,00	22,00	22,10	22,025
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
16/02/2024	474	0,42%	24,225	23,85	24,225	23,975
15/02/2024	607	-0,52%	23,95	23,80	24,05	23,875
14/02/2024	8.696	1,37%	23,90	23,90	24,20	24,00
13/02/2024	2.422	-1,05%	24,00	23,475	24,10	23,675
12/02/2024	1.775	2,24%	23,675	23,65	24,075	23,925
09/02/2024	2.797	-0,64%	23,60	23,25	23,60	23,40
08/02/2024	1.969	-0,21%	23,60	23,55	24,00	23,55
07/02/2024	17.965	-3,28%	24,50	23,40	24,50	23,60
06/02/2024	26.235	6,78%	23,05	22,85	24,625	24,40
05/02/2024	2.069	-0,22%	22,95	22,80	23,00	22,85
02/02/2024	6.342	0,22%	22,65	22,60	23,20	22,90
01/02/2024	6.828	2,01%	23,10	22,75	23,25	22,85
31/01/2024	2.273	-1,75%	22,60	22,40	22,625	22,40
30/01/2024	2.691	0,22%	22,725	22,60	22,80	22,80
29/01/2024	1.310	-1,30%	22,70	22,60	22,85	22,75
26/01/2024	1.964	0,22%	22,90	22,90	23,15	23,05
25/01/2024	4.413	-1,08%	23,40	22,95	23,40	23,00
24/01/2024	2.941	0,11%	23,225	23,175	23,425	23,25
23/01/2024	11.256	0,76%	23,10	22,95	23,40	23,225
22/01/2024	2.235	1,32%	23,25	22,90	23,40	23,05
19/01/2024	3.186	-2,05%	23,125	22,45	23,125	22,75
18/01/2024	833	0,54%	23,10	23,10	23,525	23,225
17/01/2024	2.135	0,00%	22,95	22,90	23,30	23,10
16/01/2024	761	-1,28%	23,35	23,05	23,40	23,10
15/01/2024	4.852	-3,51%	23,85	23,40	23,85	23,40
12/01/2024	1.707	1,46%	24,45	24,20	24,60	24,25
11/01/2024	802	-1,65%	24,45	23,90	24,45	23,90
10/01/2024	1.194	-2,02%	24,60	24,20	24,725	24,30
09/01/2024	5.816	1,85%	24,30	24,25	24,80	24,80
08/01/2024	5.094	-0,21%	24,00	23,85	24,35	24,35
05/01/2024	5.071	-1,81%	24,70	24,20	24,70	24,40
04/01/2024	4.933	0,71%	24,50	24,50	24,925	24,85
03/01/2024	2.941	-1,10%	24,925	24,50	25,00	24,675
02/01/2024	4.475	-0,10%	25,10	24,60	25,10	24,95
29/12/2023	560	-0,30%	25,15	24,95	25,15	24,975