Grenke AG Historical Data - GLJ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Grenke AG (GLJ)
Grenke AG (GLJ) Historical

Grenke AG (GLJ)

17.00

0.14

(0.83%)

Closed January 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733261220	15.48	0.08	0.52	15.4	15.48	15.12	25134
1733174820	15.4	-0.4	-2.53	15.6	15.64	15.32	51533
1732915620	15.8	-0.28	-1.74	15.86	15.9	15.56	23087
1732829220	16.079999	0.28	1.77	16.059999	16.26	15.76	21124
1732742820	15.8	-0.22	-1.37	16.1	16.1	15.62	24440
1732656420	16.02	-0.52	-3.14	16.579999	16.579999	15.82	18653
1732570020	16.54	0.28	1.72	16.32	16.54	16.02	13889
1732310820	16.26	0.16	0.99	16.079999	16.28	15.86	16105
1732224420	16.1	-0.12	-0.74	16.48	16.48	15.6	37984
1732138020	16.219999	-0.24	-1.46	16.46	16.76	16.219999	12262
1732051620	16.46	-0.32	-1.91	16.62	16.84	16.1	28328
1731965220	16.78	0.68	4.22	16.02	16.78	15.86	26453
1731705960	16.1	-0.2	-1.23	16.16	16.5	15.66	49907
1731619560	16.3	-0.4	-2.40	16.559999	16.86	16.12	43779
1731533160	16.7	-0.92	-5.22	17.559999	17.6	16.54	37769
1731446820	17.62	-0.4	-2.22	18.02	18.02	17.32	66141
1731360420	18.02	0.44	2.50	17.64	18.239999	17.5	35963
1731101220	17.579999	-0.38	-2.12	17.96	17.96	17.46	20556
1731014760	17.96	0.18	1.01	17.8	17.96	17.66	19078
1730928360	17.78	-0.24	-1.33	18.04	18.04	17.38	52355
1730841960	18.02	0.14	0.78	18.059999	18.26	17.86	36126
1730755560	17.88	0.28	1.59	17.8	18.04	17.5	55574
1730496360	17.6	-0.86	-4.66	18.46	18.48	17.5	100843
1730409960	18.46	-0.76	-3.95	19.18	19.18	18.22	113262
1730323560	19.22	-6.23	-24.48	21.75	21.75	18.18	411209
1730237160	25.45	-0.85	-3.23	26.3	26.3	25.45	6448
1730150760	26.3	0.2	0.77	26.1	26.35	26	7819
1729888020	26.1	-0.1	-0.38	26.05	26.35	26.05	1396
1729801560	26.2	0.7	2.75	25.7	26.35	25.7	2886
1729715160	25.5	-0.95	-3.59	26.25	26.45	25.5	5707
1729628760	26.45	-0.1	-0.38	26.35	26.45	25.9	10054
1729542360	26.55	-0.2	-0.75	26.5	27.6	26.3	9687

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions