Mercados españoles cerrados

Grenke AG (GLJ.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,90-0,70 (-3,24%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202421,5021,5020,9020,9020,9087.597
31 may 202421,4521,6020,9521,6021,60105.628
30 may 202421,1021,6021,0021,6021,6031.375
29 may 202421,3521,5020,9521,0521,0543.551
28 may 202421,2521,4521,2021,3021,3033.134
27 may 202421,0021,5021,0021,3021,3039.291
24 may 202421,0021,3020,6521,1521,1589.290
23 may 202421,5521,7021,0521,1521,1553.298
22 may 202421,9021,9521,5521,6021,6056.157
21 may 202422,1522,2021,8522,0022,0050.514
20 may 202422,0522,1521,9522,1022,1043.131
17 may 202422,0022,1021,9522,0022,0055.299
16 may 202422,3522,4021,8522,0522,0569.381
15 may 202422,5022,9022,4022,5022,50166.118
14 may 202422,2522,5022,2522,4522,4545.952
13 may 202422,2522,5022,1522,2022,2033.323
10 may 202421,9522,3521,9522,1522,1531.287
09 may 202422,1522,4521,9522,0022,0035.990
08 may 202422,2522,5521,9521,9521,9540.626
07 may 202421,8522,3521,8522,3022,3047.436
06 may 202421,6021,8521,6021,7521,7517.750
03 may 202421,6521,8521,5021,6021,6029.189
02 may 202421,6021,6521,4021,5521,5553.602
02 may 20240.47 Dividendo
30 abr 202422,2022,2021,8021,9021,4349.009
29 abr 202422,0522,1021,7522,0521,5831.600
26 abr 202421,8522,0521,7021,9021,4349.501
25 abr 202422,1022,1021,6021,7021,2353.561
24 abr 202422,5022,5022,1522,2021,7241.502
23 abr 202422,4022,5522,2522,5022,0241.377
22 abr 202422,4522,6522,2522,3021,8233.995
19 abr 202422,3022,4022,1522,3021,8251.935
18 abr 202422,3022,5522,2522,5522,0745.006
17 abr 202422,4522,7022,2522,4521,9734.665
16 abr 202422,2022,5022,1022,4521,9755.143
15 abr 202422,6522,9022,4022,5522,0771.070
12 abr 202422,9523,2022,6022,8022,3186.499
11 abr 202423,3023,3022,7022,8022,3154.254
10 abr 202423,3523,4022,9523,1522,6552.586
09 abr 202423,1023,5022,9523,2522,7564.394
08 abr 202423,0023,3022,9023,1022,6066.348
05 abr 202423,2023,3522,8023,0022,51112.057
04 abr 202423,5023,7523,4023,5023,00145.762
03 abr 202423,5023,5022,9523,1522,6587.441
02 abr 202424,2024,5523,4523,5023,0060.690
28 mar 202424,8524,8524,1024,2023,6873.062
27 mar 202424,2024,9024,2024,8024,2792.852
26 mar 202423,6024,3023,4524,1023,5867.529
25 mar 202423,3024,0023,3023,7023,1932.926
22 mar 202422,8023,4022,8023,2022,7025.928
21 mar 202422,4022,9022,4022,7522,2645.645
20 mar 202423,1023,1022,3022,3521,8751.716
19 mar 202423,1523,1522,6522,9522,4637.552
18 mar 202423,4523,7022,9523,1022,6062.007
15 mar 202423,1523,4522,9023,4022,9047.948
14 mar 202423,6523,9023,0523,1522,6555.318
13 mar 202423,8024,0023,5023,5523,0441.982
12 mar 202422,9024,0522,7023,6523,1483.531
11 mar 202422,9023,1022,7022,7022,2154.738
08 mar 202422,3522,8021,8522,7022,2176.573
07 mar 202422,5522,7022,2022,2021,7268.457
06 mar 202422,2022,6022,2022,4021,9237.270
05 mar 202422,4522,6022,1022,2021,7263.673
04 mar 202422,6522,7022,5022,5522,0738.981
01 mar 202422,7522,7522,4022,6022,1128.308
29 feb 202422,5022,8022,5022,6522,1625.206
28 feb 202422,8022,9022,5022,6022,1131.346
27 feb 202422,9022,9522,6522,9022,4127.249
26 feb 202423,1023,1022,7522,8022,3138.958
23 feb 202423,2523,5023,1023,1022,6038.934
22 feb 202423,6523,7523,2523,3022,8029.987
21 feb 202423,7023,9523,5523,5523,0426.616
20 feb 202423,8524,1523,7523,9023,3918.410
19 feb 202423,8524,1023,8524,0523,5319.161
16 feb 202423,9524,1523,8024,0023,4831.140
15 feb 202424,1024,2023,7523,9023,3929.752
14 feb 202423,5024,2023,5023,9023,3941.361
13 feb 202423,9024,1023,4023,7023,1920.827
12 feb 202423,5024,0523,5023,8523,3428.733
09 feb 202423,5523,5523,2523,4022,9031.199
08 feb 202423,6024,0023,5023,7023,1932.865
07 feb 202424,4024,5023,4023,4522,9545.293
06 feb 202422,9524,8022,8524,4023,88131.751
05 feb 202422,8523,0522,8022,9022,4118.210
02 feb 202422,8523,2022,6022,9022,4132.375
01 feb 202423,3023,3022,7022,7522,2668.240
31 ene 202422,6522,6522,4022,4021,9223.932
30 ene 202422,7522,8522,6022,7022,2119.175
29 ene 202422,8523,0022,6022,7522,2628.472
26 ene 202423,0023,2022,7523,0022,5115.796
25 ene 202423,4023,4522,9023,0022,5131.359
24 ene 202423,0023,4523,0023,2522,7530.284
23 ene 202423,1023,4522,9523,1522,6551.664
22 ene 202422,9023,3522,7023,0522,5631.236
19 ene 202423,0523,1022,4022,8522,3647.863
18 ene 202423,2523,4523,0523,2522,759145
17 ene 202423,5523,5522,8523,2522,7528.792
16 ene 202423,3023,5523,0523,2522,7525.232
15 ene 202424,2524,2523,3523,4522,9540.130
12 ene 202423,8024,7023,8024,2523,7331.079
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...