Grenke N AG (GLJn)

GLJn
🏛️ 독일 →
16.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 16.90 16.90 16.90 16.90 0.0K
09:30 17.00 17.00 16.88 16.88 3.4K
09:40 16.86 16.86 16.86 16.86 1.0K
10:10 16.86 16.86 16.86 16.86 0.0K
10:15 16.86 16.86 16.86 16.86 0.3K
10:35 16.82 16.84 16.82 16.84 1.6K
10:40 16.88 16.88 16.88 16.88 0.0K
10:45 16.92 16.92 16.84 16.84 0.7K
10:50 16.82 16.82 16.78 16.78 0.4K
11:00 16.78 16.78 16.78 16.78 0.1K
11:10 16.76 16.78 16.70 16.78 0.1K
11:25 16.70 16.72 16.68 16.72 5.0K
11:30 16.74 16.74 16.74 16.74 1.4K
11:35 16.76 16.76 16.76 16.76 0.2K
11:55 16.76 16.78 16.76 16.78 1.3K
12:10 16.78 16.78 16.78 16.78 0.0K
12:15 16.72 16.74 16.72 16.74 0.6K
12:20 16.72 16.74 16.72 16.74 1.2K
12:35 16.74 16.76 16.74 16.76 0.1K
12:40 16.74 16.74 16.74 16.74 0.5K
12:55 16.72 16.72 16.70 16.70 0.2K
13:00 16.70 16.70 16.70 16.70 0.0K
13:20 16.72 16.72 16.72 16.72 0.1K
13:30 16.72 16.74 16.72 16.74 0.6K
13:50 16.78 16.78 16.78 16.78 0.8K
13:55 16.84 16.84 16.84 16.84 4.4K
14:20 16.82 16.82 16.76 16.76 1.2K
14:25 16.76 16.76 16.76 16.76 0.8K
14:40 16.80 16.80 16.80 16.80 0.5K
14:50 16.76 16.76 16.76 16.76 0.8K
14:55 16.78 16.80 16.78 16.80 4.6K
15:10 16.82 16.82 16.82 16.82 2.4K
15:25 16.90 16.90 16.90 16.90 0.6K
15:30 16.94 17.00 16.94 17.00 2.2K
15:35 16.94 16.94 16.94 16.94 1.4K
15:40 16.96 16.96 16.96 16.96 0.2K
15:50 16.94 16.94 16.94 16.94 1.0K
16:05 16.90 16.90 16.90 16.90 0.3K
16:10 16.88 16.88 16.88 16.88 0.1K
16:15 16.84 16.84 16.80 16.84 5.9K
16:20 16.84 16.84 16.74 16.76 12.6K
16:25 16.74 16.74 16.74 16.74 2.5K
16:30 16.78 16.78 16.78 16.78 0.2K
16:35 16.78 16.78 16.78 16.78 0.1K
16:45 16.72 16.74 16.72 16.74 1.7K
17:00 16.76 16.76 16.76 16.76 0.7K
17:05 16.78 16.78 16.74 16.74 1.4K
17:10 16.76 16.76 16.76 16.76 0.9K
17:15 16.74 16.74 16.74 16.74 0.2K
17:20 16.78 16.80 16.78 16.80 0.7K
17:25 16.80 16.80 16.76 16.80 0.2K
17:35 16.88 16.88 16.88 16.88 17.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 17.00 17.00 16.60 16.82 0.0M
2025-09-26 16.90 17.00 16.68 16.88 0.1M
2025-09-25 17.18 17.26 16.86 16.96 0.0M
2025-09-24 17.38 17.38 16.96 17.34 0.1M
2025-09-23 17.50 18.10 17.24 17.42 0.2M
2025-09-22 16.12 16.84 15.84 16.76 0.1M
2025-09-19 16.32 16.32 16.08 16.20 0.1M
2025-09-18 16.18 16.48 16.04 16.14 0.0M
2025-09-17 15.98 16.18 15.76 16.18 0.2M
2025-09-16 16.06 16.22 15.82 15.90 0.1M
2025-09-15 16.26 16.52 16.12 16.16 0.0M
2025-09-12 16.24 16.38 15.94 16.12 0.0M
2025-09-11 16.02 16.38 16.00 16.24 0.0M
2025-09-10 16.38 16.38 16.02 16.10 0.0M
2025-09-09 16.28 16.44 16.04 16.26 0.1M
2025-09-08 16.52 16.64 16.22 16.40 0.0M
2025-09-05 16.78 16.88 16.44 16.54 0.0M
2025-09-04 16.36 16.52 16.30 16.48 0.0M
2025-09-03 16.52 16.60 16.30 16.36 0.0M
2025-09-02 16.82 16.88 16.14 16.32 0.1M
2025-09-01 16.84 17.20 16.84 16.88 0.0M
2025-08-29 17.06 17.14 16.86 16.86 0.0M
2025-08-28 17.30 17.54 17.10 17.12 0.0M
2025-08-27 17.40 17.56 17.20 17.34 0.0M
2025-08-26 17.86 17.94 17.10 17.42 0.1M
2025-08-25 18.20 18.28 18.00 18.16 0.0M
2025-08-22 17.74 18.32 17.74 18.28 0.1M
2025-08-21 17.74 17.94 17.50 17.78 0.1M
2025-08-20 17.32 17.82 17.14 17.74 0.1M
2025-08-19 17.46 17.56 17.32 17.36 0.1M
2025-08-18 17.70 17.74 17.40 17.60 0.0M
2025-08-15 18.50 18.50 17.70 17.76 0.1M
2025-08-14 18.30 19.82 18.30 18.72 0.5M
2025-08-13 17.90 17.98 17.36 17.52 0.1M
2025-08-12 18.04 18.20 17.82 17.88 0.1M
2025-08-11 17.58 18.02 17.46 17.98 0.1M
2025-08-08 16.90 17.60 16.90 17.52 0.1M
2025-08-07 16.86 17.24 16.78 17.10 0.0M
2025-08-06 16.58 17.14 16.56 16.86 0.1M
2025-08-05 16.48 16.56 16.22 16.42 0.1M
2025-08-04 17.38 17.42 16.26 16.34 0.1M
2025-08-01 17.40 17.66 17.20 17.28 0.2M
2025-07-31 18.28 18.28 17.86 17.94 0.1M
2025-07-30 18.08 18.28 17.48 18.22 0.1M
2025-07-29 18.86 18.88 18.08 18.24 0.1M
2025-07-28 18.94 19.02 18.66 18.84 0.1M
2025-07-25 18.74 18.86 18.64 18.74 0.1M
2025-07-24 18.50 18.92 18.50 18.80 0.1M
2025-07-23 17.98 18.42 17.84 18.38 0.2M
2025-07-22 17.72 17.92 17.50 17.88 0.1M
2025-07-21 17.66 18.04 17.66 17.78 0.1M
2025-07-18 17.76 17.88 17.54 17.80 0.0M
2025-07-17 17.78 17.86 17.60 17.66 0.1M
2025-07-16 17.20 18.02 17.16 17.80 0.1M
2025-07-15 17.26 17.70 17.26 17.34 0.1M
2025-07-14 17.20 17.42 17.20 17.24 0.1M
2025-07-11 17.98 17.98 17.34 17.44 0.1M
2025-07-10 17.60 18.00 17.52 18.00 0.1M
2025-07-09 17.16 17.64 17.00 17.50 0.1M
2025-07-08 16.84 17.16 16.70 17.12 0.1M
2025-07-07 16.78 16.94 16.72 16.76 0.0M
2025-07-04 16.80 16.92 16.50 16.84 0.1M
2025-07-03 16.48 16.74 16.20 16.68 0.1M
2025-07-02 15.78 15.86 15.66 15.82 0.0M
2025-07-01 15.62 16.02 15.54 15.74 0.2M
2025-06-30 15.80 15.88 15.36 15.54 0.1M
2025-06-27 15.20 15.80 15.20 15.74 0.1M
2025-06-26 14.92 15.16 14.84 15.04 0.2M
2025-06-25 14.62 14.84 14.56 14.82 0.1M
2025-06-24 14.00 14.70 13.96 14.64 0.1M
2025-06-23 13.80 13.90 13.58 13.74 0.0M
2025-06-20 13.78 14.16 13.78 13.90 0.1M
2025-06-19 13.70 13.84 13.62 13.74 0.1M
2025-06-18 13.90 14.00 13.52 13.80 0.1M
2025-06-17 13.90 14.22 13.90 13.92 0.1M
2025-06-16 13.76 14.00 13.76 13.94 0.1M
2025-06-13 13.86 13.98 13.70 13.72 0.1M
2025-06-12 14.22 14.40 14.02 14.06 0.1M
2025-06-11 14.16 14.44 14.10 14.10 0.1M
2025-06-10 14.42 14.50 14.08 14.08 0.0M
2025-06-09 14.40 14.80 14.24 14.42 0.1M
2025-06-06 13.88 14.42 13.88 14.38 0.1M
2025-06-05 14.06 14.10 13.82 13.90 0.1M
2025-06-04 13.98 14.22 13.90 13.98 0.1M
2025-06-03 13.98 14.02 13.74 13.88 0.1M
2025-06-02 13.78 14.06 13.74 13.90 0.1M
2025-05-30 14.02 14.34 13.90 13.90 0.1M
2025-05-29 13.90 14.14 13.78 14.04 0.1M
2025-05-28 13.76 13.92 13.54 13.78 0.1M
2025-05-27 13.58 13.66 13.44 13.66 0.1M
2025-05-26 13.20 13.56 13.12 13.56 0.1M
2025-05-23 13.06 13.20 12.64 12.94 0.2M
2025-05-22 13.60 13.60 12.96 12.98 0.2M
2025-05-21 13.80 13.90 13.42 13.56 0.1M
2025-05-20 13.60 13.90 13.40 13.86 0.2M
2025-05-19 13.96 14.10 13.32 13.54 0.2M
2025-05-16 13.80 14.02 13.62 14.02 0.1M
2025-05-15 13.98 13.98 13.70 13.70 0.1M
2025-05-14 14.16 14.40 14.02 14.08 0.1M
2025-05-13 14.16 14.40 14.12 14.16 0.1M
2025-05-12 14.48 14.62 13.94 13.96 0.1M
2025-05-09 13.64 14.24 13.64 14.22 0.2M
2025-05-08 13.62 13.76 13.42 13.52 0.1M
2025-05-07 13.94 14.00 13.72 13.84 0.2M
2025-05-06 13.94 13.94 13.48 13.80 0.2M
2025-05-05 13.92 13.96 13.78 13.90 0.1M
2025-05-02 13.56 13.90 13.50 13.86 0.3M
2025-04-30 13.70 13.74 13.24 13.42 0.3M
2025-04-29 13.80 13.94 13.54 13.64 0.2M
2025-04-28 13.86 14.06 13.66 13.72 0.1M
2025-04-25 13.78 13.90 13.68 13.74 0.1M
2025-04-24 13.86 13.86 13.46 13.70 0.1M
2025-04-23 13.96 14.16 13.72 13.80 0.2M
2025-04-22 13.84 13.84 13.36 13.52 0.1M
2025-04-17 13.58 13.64 13.42 13.60 0.1M
2025-04-16 13.54 13.60 13.38 13.54 0.0M
2025-04-15 13.36 13.74 13.18 13.72 0.2M
2025-04-14 13.40 13.50 13.12 13.30 0.1M
2025-04-11 13.10 13.24 12.82 13.10 0.1M
2025-04-10 13.94 14.16 12.74 12.86 0.2M
2025-04-09 13.14 13.58 12.92 12.98 0.1M
2025-04-08 13.74 14.22 13.70 13.80 0.2M
2025-04-07 12.20 14.12 11.94 13.48 0.2M
2025-04-04 13.36 13.40 12.58 13.08 0.3M
2025-04-03 13.40 14.24 13.36 13.42 0.2M
2025-04-02 13.78 13.86 13.48 13.72 0.1M
2025-04-01 13.74 13.90 13.64 13.84 0.0M
2025-03-31 13.62 13.70 13.40 13.58 0.1M
2025-03-28 13.78 13.92 13.70 13.84 0.1M
2025-03-27 14.18 14.24 13.84 13.86 0.1M
2025-03-26 14.24 14.46 14.24 14.30 0.1M
2025-03-25 14.12 14.62 14.12 14.44 0.2M
2025-03-24 14.18 14.30 14.06 14.22 0.1M
2025-03-21 14.10 14.16 13.86 14.00 0.3M
2025-03-20 14.26 14.34 13.98 14.22 0.1M
2025-03-19 14.56 14.60 13.98 14.24 0.2M
2025-03-18 14.20 14.60 14.14 14.56 0.3M
2025-03-17 13.84 14.18 13.84 14.10 0.3M
2025-03-14 13.86 14.04 13.46 13.92 0.5M
2025-03-13 16.00 16.00 13.30 13.90 1.6M
2025-03-12 17.28 17.40 16.96 17.12 0.1M
2025-03-11 17.68 18.02 17.14 17.14 0.1M
2025-03-10 18.30 18.34 17.54 17.70 0.1M
2025-03-07 18.14 18.26 17.72 18.14 0.0M
2025-03-06 17.84 18.46 17.62 18.46 0.2M
2025-03-05 17.34 17.88 17.22 17.60 0.1M
2025-03-04 17.36 17.40 16.62 16.74 0.1M
2025-03-03 17.32 17.90 17.32 17.64 0.1M
2025-02-28 17.00 17.32 16.78 17.32 0.1M
2025-02-27 17.60 17.68 17.08 17.08 0.1M
2025-02-26 17.40 17.80 17.40 17.64 0.1M
2025-02-25 17.46 17.58 17.32 17.40 0.0M
2025-02-24 17.52 17.76 17.36 17.46 0.1M
2025-02-21 17.24 17.64 17.24 17.34 0.0M
2025-02-20 17.16 17.56 17.10 17.24 0.0M
2025-02-19 17.34 17.68 16.92 17.00 0.1M
2025-02-18 17.34 17.62 16.94 17.42 0.1M
2025-02-17 16.64 17.32 16.64 17.20 0.1M
2025-02-14 16.32 16.66 16.28 16.62 0.0M
2025-02-13 16.20 16.40 16.20 16.30 0.0M
2025-02-12 16.22 16.50 16.04 16.04 0.1M
2025-02-11 16.22 16.26 16.06 16.16 0.0M
2025-02-10 16.18 16.30 16.14 16.20 0.0M
2025-02-07 16.56 16.56 16.10 16.16 0.1M
2025-02-06 16.32 16.66 16.28 16.44 0.2M
2025-02-05 16.40 16.44 16.26 16.32 0.0M
2025-02-04 16.66 16.66 16.34 16.40 0.1M
2025-02-03 16.48 16.64 16.06 16.56 0.1M
2025-01-31 17.20 17.26 16.84 16.86 0.1M
2025-01-30 16.74 17.30 16.66 17.08 0.2M
2025-01-29 17.12 17.14 16.84 16.86 0.1M
2025-01-28 16.76 17.40 16.64 17.04 0.1M
2025-01-27 16.80 16.80 16.60 16.62 0.0M
2025-01-24 16.80 17.02 16.68 16.94 0.0M
2025-01-23 16.80 16.80 16.44 16.60 0.1M
2025-01-22 16.94 16.96 16.70 16.70 0.0M
2025-01-21 16.76 16.86 16.62 16.78 0.0M
2025-01-20 16.78 17.06 16.64 16.82 0.0M
2025-01-17 16.70 16.94 16.60 16.74 0.0M
2025-01-16 17.36 17.44 16.60 16.66 0.1M
2025-01-15 16.70 17.22 16.66 17.22 0.0M
2025-01-14 16.82 16.90 16.56 16.60 0.0M
2025-01-13 16.64 16.74 16.50 16.60 0.1M
2025-01-10 17.00 17.20 16.72 16.74 0.1M
2025-01-09 17.14 17.20 16.84 16.98 0.2M
2025-01-08 17.34 17.62 16.52 16.84 0.3M
2025-01-07 16.68 16.68 16.18 16.34 0.1M
2025-01-06 15.90 16.64 15.90 16.64 0.1M
2025-01-03 16.20 16.20 15.74 15.76 0.1M
2025-01-02 15.66 16.04 15.66 16.04 0.1M