Grenke AG (GLJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.8901734104 | 17.3 | 17.86 | 16.66 | 20428 | 17.30897739 | DE |
| 4 | 0.12 | 0.719424460432 | 16.68 | 17.86 | 16.04 | 21632 | 16.87532693 | DE |
| 12 | 1.12 | 7.14285714286 | 15.68 | 17.86 | 14.82 | 25032 | 16.60196645 | DE |
| 26 | -7.65 | -31.2883435583 | 24.45 | 27.6 | 14.82 | 27887 | 18.35888182 | DE |
| 52 | -5.6 | -25 | 22.4 | 28.85 | 14.82 | 19034 | 19.92685428 | DE |
| 156 | -7.49 | -30.8357348703 | 24.29 | 32.65 | 14.82 | 28624 | 24.07623198 | DE |
| 260 | -69.6 | -80.5555555556 | 86.4 | 87.75 | 14.82 | 73310 | 35.67509568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 17.54 | 0.4 | 2.33 | 17.48 | 17.86 | 17.3 | 18769 |
| 1740778020 | 17.14 | 0 | 0.00 | 17.14 | 17.28 | 16.76 | 19521 |
| 1740691620 | 17.14 | -0.4 | -2.28 | 17.559999 | 17.72 | 17.079999 | 32126 |
| 1740605220 | 17.54 | 0.16 | 0.92 | 17.38 | 17.76 | 17.38 | 13362 |
| 1740518820 | 17.38 | -0.1 | -0.57 | 17.3 | 17.54 | 17.22 | 18363 |
| 1740432420 | 17.48 | 0.14 | 0.81 | 17.38 | 17.78 | 17.3 | 19707 |
| 1740173220 | 17.34 | 0.02 | 0.12 | 17.36 | 17.559999 | 17.22 | 5564 |
| 1740086820 | 17.32 | 0.22 | 1.29 | 16.98 | 17.559999 | 16.98 | 19180 |
| 1740000420 | 17.1 | -0.42 | -2.40 | 17.5 | 17.68 | 16.92 | 29175 |
| 1739914020 | 17.52 | 0.44 | 2.58 | 17.16 | 17.579999 | 16.92 | 25677 |
| 1739827620 | 17.079999 | 0.38 | 2.28 | 16.66 | 17.26 | 16.62 | 37528 |
| 1739568420 | 16.7 | 0.48 | 2.96 | 16.48 | 16.7 | 16.32 | 18842 |
| 1739482020 | 16.219999 | -0.08 | -0.49 | 16.34 | 16.46 | 16.2 | 16540 |
| 1739395620 | 16.3 | 0.02 | 0.12 | 16.26 | 16.42 | 16.079999 | 24439 |
| 1739309220 | 16.28 | 0.06 | 0.37 | 16.219999 | 16.28 | 16.04 | 13715 |
| 1739222820 | 16.219999 | -0.2 | -1.22 | 16.399999 | 16.42 | 16.16 | 18277 |
| 1738963620 | 16.42 | 0.1 | 0.61 | 16.32 | 16.54 | 16.12 | 28930 |
| 1738877220 | 16.32 | -0.06 | -0.37 | 16.3 | 16.719999 | 16.239999 | 37364 |
| 1738790820 | 16.379999 | -0.12 | -0.73 | 16.399999 | 16.52 | 16.26 | 20796 |
| 1738704420 | 16.5 | -0.22 | -1.32 | 16.68 | 16.7 | 16.32 | 14774 |
| 1738618020 | 16.719999 | -0.3 | -1.76 | 16.76 | 16.899999 | 16.28 | 46106 |
| 1738358820 | 17.02 | -0.28 | -1.62 | 17.38 | 17.38 | 16.899999 | 11376 |
| 1738272420 | 17.3 | 0.34 | 2.00 | 16.98 | 17.3 | 16.7 | 23405 |
| 1738186020 | 16.96 | -0.1 | -0.59 | 17.02 | 17.12 | 16.82 | 19207 |
| 1738099620 | 17.059999 | 0.38 | 2.28 | 16.739999 | 17.38 | 16.66 | 37540 |
| 1738013220 | 16.68 | -0.3 | -1.77 | 16.84 | 16.84 | 16.52 | 19989 |
| 1737754020 | 16.98 | 0.22 | 1.31 | 16.7 | 17.02 | 16.6 | 9911 |
| 1737667620 | 16.76 | -0.22 | -1.30 | 16.92 | 16.92 | 16.5 | 21949 |
| 1737581220 | 16.98 | 0 | 0.00 | 16.94 | 17.02 | 16.719999 | 12542 |
| 1737494820 | 16.98 | 0.08 | 0.47 | 17.02 | 17.02 | 16.68 | 6400 |
| 1737408420 | 16.899999 | 0.08 | 0.48 | 16.88 | 17.079999 | 16.66 | 17397 |
| 1737149220 | 16.82 | 0.06 | 0.36 | 16.68 | 16.96 | 16.68 | 12026 |
| 1737062820 | 16.76 | -0.4 | -2.33 | 17.16 | 17.32 | 16.559999 | 62765 |
| 1736976420 | 17.16 | 0.58 | 3.50 | 16.64 | 17.32 | 16.62 | 30423 |
| 1736890020 | 16.579999 | -0.12 | -0.72 | 16.64 | 16.82 | 16.52 | 7525 |
| 1736803620 | 16.7 | -0.24 | -1.42 | 16.719999 | 16.78 | 16.52 | 16381 |
| 1736544420 | 16.94 | -0.3 | -1.74 | 17.16 | 17.2 | 16.719999 | 25328 |
| 1736458020 | 17.239999 | 0.16 | 0.94 | 16.94 | 17.36 | 16.84 | 61091 |
| 1736371620 | 17.079999 | 0.64 | 3.89 | 17.62 | 17.8 | 16.579999 | 141879 |
| 1736285220 | 16.44 | -0.28 | -1.67 | 16.68 | 16.68 | 16.219999 | 18875 |
| 1736198820 | 16.719999 | 1 | 6.36 | 15.76 | 16.76 | 15.76 | 30095 |
| 1735939620 | 15.72 | -0.52 | -3.20 | 16.239999 | 16.239999 | 15.68 | 21537 |
| 1735853220 | 16.239999 | 0.76 | 4.91 | 15.6 | 16.28 | 15.4 | 15071 |
| 1735594020 | 15.48 | 0.06 | 0.39 | 15.48 | 15.48 | 15.32 | 16193 |
| 1735334820 | 15.42 | -0.06 | -0.39 | 15.4 | 15.86 | 15.32 | 13955 |
| 1734989220 | 15.48 | 0.12 | 0.78 | 15.36 | 15.48 | 15.08 | 24568 |
| 1734730020 | 15.36 | 0.34 | 2.26 | 15.04 | 15.36 | 14.82 | 22167 |
| 1734643620 | 15.02 | -0.4 | -2.59 | 15.42 | 15.52 | 15.02 | 36644 |
| 1734557220 | 15.42 | 0.02 | 0.13 | 15.64 | 15.68 | 15.32 | 21007 |
| 1734470820 | 15.4 | -0.36 | -2.28 | 15.66 | 15.76 | 15.26 | 40294 |
| 1734384420 | 15.76 | -0.1 | -0.63 | 15.58 | 15.82 | 15.5 | 18332 |
| 1734125220 | 15.86 | 0.2 | 1.28 | 15.66 | 15.98 | 15.58 | 21886 |
| 1734038820 | 15.66 | -0.02 | -0.13 | 15.9 | 15.98 | 15.66 | 13955 |
| 1733952420 | 15.68 | 0.16 | 1.03 | 15.52 | 15.88 | 15.44 | 22037 |
| 1733866020 | 15.52 | -0.14 | -0.89 | 15.68 | 15.68 | 15.46 | 24250 |
| 1733779620 | 15.66 | -0.12 | -0.76 | 15.78 | 15.8 | 15.62 | 30092 |
| 1733520420 | 15.78 | 0.28 | 1.81 | 15.4 | 15.78 | 15.34 | 29418 |
| 1733434020 | 15.5 | 0.16 | 1.04 | 15.28 | 15.58 | 15.28 | 21994 |
| 1733347620 | 15.34 | -0.14 | -0.90 | 15.3 | 15.64 | 15.24 | 17307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
