Grenke AG Historical Data - GLJD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Grenke AG (GLJD)

25.30

0.65

( 2.64% )

Updated: 18:49:00

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
1720109700	24.7	0.2	0.82	24.45	24.75	24.4	7952
1720023300	24.5	3.55	16.95	22.25	24.8	22.2	23566
1719936900	20.95	0	0.00	20.95	21	20.85	1410
1719850500	20.95	0.35	1.70	21	21.1	20.9	5150
1719591300	20.6	-0.2	-0.96	20.95	21	20.5	1636
1719504900	20.8	0.2	0.97	20.6	20.9	20.55	2316
1719418500	20.6	-0.4	-1.90	21	21	20.6	1065
1719332100	21	0	0.00	21	21	20.9	4353
1719245700	21	0.15	0.72	20.95	21.1	20.95	37856
1718986500	20.85	-0.15	-0.71	21	21.05	20.85	1988
1718900100	20.99987	0.1	0.48	21	21.05	20.95	8889
1718813700	20.9	0.2	0.97	20.8	20.95	20.7	1387
1718727300	20.7	0.25	1.22	20.55	20.95	20.55	1575
1718640900	20.45	0.3	1.49	20.2	20.575	20	3681
1718381700	20.15	-0.18	-0.86	20.2	20.35	19.96	4574
1718295300	20.325	-0.63	-2.98	20.9	20.9	20.325	1440
1718208900	20.95	0.1	0.48	21	21.025	20.85	726
1718122500	20.85	0.1	0.48	20.85	20.95	20.55	3132
1718036100	20.75	-0.25	-1.19	20.9	21	20.7	1259
1717776900	21	0	0.00	21	21.1	20.8	11344
1717690500	21	0.05	0.24	21.1	21.3	20.95	22163
1717604100	20.95	-0.05	-0.24	21	21.05	20.9	3157
1717517700	21	0.1	0.48	20.95	21.2	20.95	7399
1717431300	20.9	-0.7	-3.24	21.45	21.45	20.9	5434
1717172100	21.6	0	0.00	21.5	21.6	21	6652
1717085700	21.6	0.55	2.61	21.2	21.6	21.05	1998
1716999300	21.05	-0.25	-1.17	21.4	21.4	20.95	1793
1716912900	21.3	-0.1	-0.47	21.35	21.4	21.2	935
1716826500	21.4	0.25	1.18	21.1	21.4	21.1	253
1716567300	21.15	0	0.00	20.95	21.25	20.7	7699
1716480900	21.15	-0.45	-2.08	21.45	21.45	21.05	1145
1716394500	21.6	-0.4	-1.82	21.8	21.875	21.6	2595
1716308100	22	-0.1	-0.45	22.05	22.2	21.85	3981
1716221700	22.1	0.1	0.45	22	22.1	21.95	1329
1715962500	22	-0.05	-0.23	22.05	22.05	22	1047
1715876100	22.05	-0.45	-2.00	22.4	22.4	21.9	5711
1715789700	22.5	0.05	0.22	22.55	22.9	22.45	16887
1715703300	22.45	0.25	1.13	22.35	22.45	22.3	1584
1715616900	22.2	0.05	0.23	22.35	22.375	22.175	3916
1715357700	22.15	0.15	0.68	22.1	22.35	22.1	2821
1715271300	22	0.05	0.23	22.35	22.35	21.95	1515
1715184900	21.95	-0.4	-1.79	22.45	22.5	21.95	2501
1715098500	22.35	0.6	2.76	21.95	22.35	21.9	3289
1715012100	21.75	0.15	0.69	21.8	21.8	21.7	1085
1714752900	21.6	0.05	0.23	21.75	21.75	21.5	1641
1714666500	21.55	-0.35	-1.60	21.5	21.55	21.4	3892
1714580100	21.9	0	0.00	21.9	21.9	21.9	0
1714493700	21.9	-0.15	-0.68	22.15	22.15	21.9	608
1714407300	22.05	0.15	0.68	21.95	22.05	21.85	940
1714148100	21.9	0.2	0.92	21.9	22.05	21.75	3562
1714061700	21.7	-0.5	-2.25	22	22	21.6	1881
1713975300	22.2	-0.28	-1.22	22.4	22.4	22.15	1744
1713888900	22.475	0.18	0.78	22.35	22.5	22.3	2951
1713802500	22.3	0	0.00	22.5	22.5	22.25	671
1713543300	22.3	-0.25	-1.11	22.15	22.4	22.15	1932
1713456900	22.55	0.1	0.45	22.25	22.55	22.25	1554
1713370500	22.45	0.05	0.22	22.5	22.7	22.45	1165
1713284100	22.4	-0.15	-0.67	22.3	22.45	22.15	1809
1713197700	22.55	-0.15	-0.66	22.8	22.85	22.45	6842
1712938500	22.7	-0.1	-0.44	23.1	23.15	22.55	2891
1712852100	22.8	-0.35	-1.51	22.9	23	22.8	1118
1712765700	23.15	-0.1	-0.43	23.15	23.4	23	6708
1712679300	23.25	0.15	0.65	23.1	23.4	22.95	12798
1712592900	23.1	0.1	0.43	23	23.25	23	11778
1712333700	23	-0.5	-2.13	23.2	23.2	22.9	4129

iShares Global Infrastru...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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