Frankfurt - Delayed Quote EUR

Renold plc (7M5.F)

Compare
0.5500
+0.0050
+(0.92%)
As of 9:15:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.55000.55000.55000.55000.55005,030
Jan 14, 20250.54000.54500.54000.54500.5450-
Jan 13, 20250.60500.61000.55000.61000.61005,030
Jan 10, 20250.54500.55000.54500.55000.5500-
Jan 9, 20250.54000.54000.54000.54000.5400-
Jan 8, 20250.54500.54500.54500.54500.5450-
Jan 7, 20250.55000.55000.54000.54000.5400-
Jan 6, 20250.55500.55500.54500.54500.54502,000
Jan 3, 20250.54500.54500.54500.54500.5450-
Jan 2, 20250.54500.54500.54500.54500.5450-
Dec 30, 20240.57500.57500.57500.57500.5750-
Dec 27, 20240.55000.55000.55000.55000.5500-
Dec 23, 20240.55500.55500.55500.55500.5550-
Dec 20, 20240.53500.53500.53500.53500.5350-
Dec 19, 20240.55000.55000.55000.55000.5500-
Dec 18, 20240.55000.55000.55000.55000.5500-
Dec 17, 20240.56000.56000.55000.55000.5500-
Dec 16, 20240.55500.55500.55500.55500.5550-
Dec 13, 20240.55000.55000.54500.54500.5450-
Dec 12, 20240.55000.55000.54500.54500.5450-
Dec 11, 20240.54500.54500.54500.54500.5450-
Dec 10, 20240.55500.55500.55500.55500.5550-
Dec 9, 20240.56500.56500.55500.55500.5550-
Dec 6, 20240.56500.56500.56500.56500.5650-
Dec 5, 20240.58000.61500.58000.61500.61501,626
Dec 4, 20240.56000.56000.56000.56000.5600-
Dec 3, 20240.58000.58000.57000.57000.5700-
Dec 2, 20240.56000.56000.56000.56000.5600-
Nov 29, 20240.55500.56000.55500.56000.5600-
Nov 28, 20240.55500.55500.55500.55500.5550-
Nov 27, 20240.56500.61000.56500.61000.61001,649
Nov 26, 20240.56000.56000.55500.55500.5550-
Nov 25, 20240.55000.55000.55000.55000.5500-
Nov 22, 20240.53000.53000.53000.53000.5300-
Nov 21, 20240.54500.54500.54500.54500.5450-
Nov 20, 20240.62000.62000.62000.62000.6200-
Nov 19, 20240.62000.62000.62000.62000.6200-
Nov 18, 20240.63000.63000.63000.63000.6300-
Nov 15, 20240.63500.63500.63500.63500.6350-
Nov 14, 20240.61500.70000.61500.70000.700015
Nov 13, 20240.63500.63500.63500.63500.6350-
Nov 12, 20240.64500.64500.64500.64500.6450-
Nov 11, 20240.62000.62000.62000.62000.6200-
Nov 8, 20240.59500.59500.59500.59500.5950-
Nov 7, 20240.60000.60000.60000.60000.6000-
Nov 6, 20240.61000.61000.60000.60000.6000-
Nov 5, 20240.61000.61000.61000.61000.6100-
Nov 4, 20240.60000.60000.60000.60000.6000-
Nov 1, 20240.58500.58500.57500.57500.5750-
Oct 31, 20240.59000.59000.58500.58500.5850-
Oct 30, 20240.55000.55000.55000.55000.5500-
Oct 29, 20240.55000.55000.55000.55000.5500-
Oct 28, 20240.58000.58000.58000.58000.5800-
Oct 25, 20240.58000.58000.58000.58000.5800-
Oct 24, 20240.58500.58500.58500.58500.5850-
Oct 23, 20240.60500.60500.60500.60500.6050-
Oct 22, 20240.59000.59000.58000.58000.5800-
Oct 21, 20240.59000.59000.59000.59000.5900-
Oct 18, 20240.59500.59500.59500.59500.5950-
Oct 17, 20240.59500.59500.59500.59500.5950-
Oct 16, 20240.59500.59500.59500.59500.5950-
Oct 15, 20240.59000.59000.59000.59000.5900-
Oct 14, 20240.57500.57500.57500.57500.5750-
Oct 11, 20240.57500.57500.57500.57500.5750-
Oct 10, 20240.59000.59000.59000.59000.5900-
Oct 9, 20240.59000.66000.59000.66000.6600150
Oct 8, 20240.63000.63000.60000.60000.6000-
Oct 7, 20240.60000.60000.60000.60000.6000-
Oct 4, 20240.60500.60500.60500.60500.6050-
Oct 3, 20240.56000.56000.56000.56000.5600-
Oct 2, 20240.59000.59000.59000.59000.5900-
Oct 1, 20240.60500.61500.60500.61500.6150-
Sep 30, 20240.61500.61500.61500.61500.6150-
Sep 27, 20240.62500.62500.62500.62500.6250-
Sep 26, 20240.64000.64000.64000.64000.6400-
Sep 25, 20240.65000.65000.65000.65000.6500-
Sep 24, 20240.64500.64500.64500.64500.6450-
Sep 23, 20240.66000.66000.65000.65000.6500-
Sep 20, 20240.67000.67000.67000.67000.6700-
Sep 19, 20240.67000.67000.67000.67000.6700-
Sep 18, 20240.64000.64000.64000.64000.6400-
Sep 17, 20240.64000.64000.64000.64000.6400-
Sep 16, 20240.61500.61500.61500.61500.6150-
Sep 13, 20240.60500.63500.60500.63500.6350-
Sep 12, 20240.63000.63000.63000.63000.6300-
Sep 11, 20240.67000.70000.67000.70000.7000687
Sep 10, 20240.67500.67500.66000.66000.6600-
Sep 9, 20240.67500.67500.67500.67500.6750-
Sep 6, 20240.64000.64000.64000.64000.6400-
Sep 5, 20240.64000.64000.64000.64000.6400-
Sep 4, 20240.66500.66500.65000.65000.6500-
Sep 3, 20240.64000.64000.63500.63500.6350-
Sep 2, 20240.64000.64000.64000.64000.6400-
Aug 30, 20240.66000.66000.66000.66000.6600-
Aug 29, 20240.63500.63500.63500.63500.6350-
Aug 28, 20240.63000.63000.59500.59500.5950-
Aug 27, 20240.63000.63000.63000.63000.6300-
Aug 26, 20240.63000.63000.63000.63000.6300-
Aug 23, 20240.60500.60500.60500.60500.6050-
Aug 22, 20240.64000.64000.64000.64000.6400-
Aug 21, 20240.62000.62500.62000.62500.6250-
Aug 20, 20240.63500.63500.63500.63500.6350-
Aug 19, 20240.60500.60500.60500.60500.6050-
Aug 16, 20240.60000.60000.60000.60000.6000-
Aug 15, 20240.60000.61500.60000.61500.6150-
Aug 14, 20240.60500.60500.60500.60500.6050-
Aug 13, 20240.62000.62000.62000.62000.6200-
Aug 12, 20240.61000.61000.60500.60500.6050-
Aug 9, 20240.61000.61000.61000.61000.6100-
Aug 8, 2024 0.0050 Dividend
Aug 8, 20240.62000.62000.62000.62000.6200-
Aug 7, 20240.61000.62000.61000.62000.6150-
Aug 6, 20240.60000.60000.60000.60000.5952-
Aug 5, 20240.57000.58500.57000.58500.5803-
Aug 2, 20240.65500.65500.65000.65000.6448-
Aug 1, 20240.67000.67000.67000.67000.6646-
Jul 31, 20240.68000.68000.67000.67500.6696-
Jul 30, 20240.64500.64500.64500.64500.6398-
Jul 29, 20240.64500.64500.64500.64500.6398-
Jul 26, 20240.62500.62500.62500.62500.6200-
Jul 25, 20240.63500.63500.63500.63500.6299-
Jul 24, 20240.63000.63000.63000.63000.6249-
Jul 23, 20240.63000.63000.63000.63000.6249-
Jul 22, 20240.64000.64000.62500.62500.6200-
Jul 19, 20240.62500.62500.62500.62500.6200-
Jul 18, 20240.64000.64000.63500.63500.6299-
Jul 17, 20240.69000.69500.69000.69500.6894-
Jul 16, 20240.71500.71500.70500.70500.6993-
Jul 15, 20240.71000.71500.70500.70500.6993-
Jul 12, 20240.69500.69500.69500.69500.6894-
Jul 11, 20240.68500.68500.68500.68500.6795-
Jul 10, 20240.71000.71000.71000.71000.7043-
Jul 9, 20240.71000.71000.68500.68500.6795-
Jul 8, 20240.70000.70000.67500.67500.6696-
Jul 5, 20240.66000.67500.66000.67500.6696-
Jul 4, 20240.68500.68500.68500.68500.6795-
Jul 3, 20240.68500.68500.68500.68500.6795-
Jul 2, 20240.67000.67000.67000.67000.6646-
Jul 1, 20240.64500.64500.64500.64500.6398-
Jun 28, 20240.65000.65000.63000.63000.6249-
Jun 27, 20240.61000.61000.61000.61000.6051-
Jun 26, 20240.59000.59000.59000.59000.5852-
Jun 25, 20240.61500.61500.61500.61500.6100-
Jun 24, 20240.64500.64500.64500.64500.6398-
Jun 21, 20240.63500.64500.63500.64500.6398-
Jun 20, 20240.66000.66000.66000.66000.6547-
Jun 19, 20240.66000.66000.66000.66000.6547-
Jun 18, 20240.66500.66500.66500.66500.6596-
Jun 17, 20240.67000.68000.67000.68000.6745-
Jun 14, 20240.72500.72500.71000.71000.7043-
Jun 13, 20240.73000.73000.71500.71500.7092-
Jun 12, 20240.71000.71000.71000.71000.7043-
Jun 11, 20240.71000.71500.71000.71500.7092-
Jun 10, 20240.72000.72000.72000.72000.7142-
Jun 7, 20240.71500.72500.71500.72500.7192-
Jun 6, 20240.70500.70500.70500.70500.6993-
Jun 5, 20240.69000.69000.69000.69000.6844-
Jun 4, 20240.72500.72500.72500.72500.7192-
Jun 3, 20240.68500.68500.68500.68500.6795-
May 31, 20240.63500.63500.63500.63500.6299-
May 30, 20240.65000.65000.65000.65000.6448-
May 29, 20240.65500.65500.65500.65500.6497-
May 28, 20240.66500.66500.66500.66500.6596-
May 27, 20240.66500.66500.66500.66500.6596-
May 24, 20240.66000.71500.66000.71500.7092-
May 23, 20240.65500.66000.65500.66000.6547100
May 22, 20240.63500.63500.63500.63500.6299-
May 21, 20240.66000.66000.64000.64000.6348-
May 20, 20240.62500.62500.62500.62500.6200-
May 17, 20240.63000.63000.61000.61000.6051-
May 16, 20240.59500.59500.59500.59500.5902-
May 15, 20240.63500.63500.63500.63500.6299-
May 14, 20240.62500.63000.62500.63000.6249-
May 13, 20240.61000.61000.59500.59500.5902-
May 10, 20240.59500.59500.59500.59500.5902-
May 9, 20240.60000.60000.60000.60000.5952-
May 8, 20240.56500.56500.56500.56500.5604-
May 7, 20240.57000.57000.56000.56000.5555-
May 6, 20240.57000.57000.57000.57000.5654-
May 3, 20240.56500.56500.55000.55000.5456-
May 2, 20240.55000.55000.55000.55000.5456-
Apr 30, 20240.54500.54500.54000.54000.5356-
Apr 29, 20240.53000.53500.53000.53500.5307-
Apr 26, 20240.53500.53500.53500.53500.5307-
Apr 25, 20240.53500.53500.52000.52000.5158-
Apr 24, 20240.51500.51500.51500.51500.5108-
Apr 23, 20240.49600.49600.49600.49600.4920-
Apr 22, 20240.50500.50500.50500.50500.5009-
Apr 19, 20240.50500.50500.50500.50500.5009-
Apr 18, 20240.51000.51000.50000.50000.4960-
Apr 17, 20240.46800.47400.46800.47400.4702-
Apr 16, 20240.46000.46000.44800.44800.4444-
Apr 15, 20240.44600.44600.44600.44600.4424-
Apr 12, 20240.44000.44000.44000.44000.4365-
Apr 11, 20240.44000.44000.44000.44000.4365-
Apr 10, 20240.43000.43000.43000.43000.4265-
Apr 9, 20240.41200.42200.41200.42200.4186-
Apr 8, 20240.41200.41200.41200.41200.4087-
Apr 5, 20240.40800.40800.40800.40800.4047-
Apr 4, 20240.41000.41000.41000.41000.4067-
Apr 3, 20240.41200.41200.40400.40800.4047-
Apr 2, 20240.39800.40400.39800.40400.4007-
Mar 28, 20240.40800.40800.39600.39600.3928-
Mar 27, 20240.41000.41000.39800.40200.3988-
Mar 26, 20240.39800.39800.39600.39600.3928-
Mar 25, 20240.39600.40000.39600.40000.3968-
Mar 22, 20240.41800.41800.39600.39600.3928-
Mar 21, 20240.40000.40000.40000.40000.3968-
Mar 20, 20240.40800.40800.40800.40800.4047-
Mar 19, 20240.40800.41000.39800.41000.4067-
Mar 18, 20240.42400.42400.41400.41400.4107-
Mar 15, 20240.41400.41800.41400.41800.4146-
Mar 14, 20240.41600.41600.41600.41600.4126-
Mar 13, 20240.43200.43200.42000.42200.4186-
Mar 12, 20240.43400.43400.43400.43400.4305-
Mar 11, 20240.44400.44400.43200.43200.4285-
Mar 8, 20240.41600.41600.41600.41600.4126-
Mar 7, 20240.44400.44400.41200.41200.4087-
Mar 6, 20240.43800.44400.43400.44400.4404-
Mar 5, 20240.46800.46800.43800.43800.4345-
Mar 4, 20240.47200.47600.47200.47600.4722-
Mar 1, 20240.48200.49200.48200.49200.4880-
Feb 29, 20240.49200.49200.49200.49200.4880-
Feb 28, 20240.49600.49600.49200.49200.4880-
Feb 27, 20240.49200.49200.49200.49200.4880-
Feb 26, 20240.49600.49600.49600.49600.4920-
Feb 23, 20240.49200.49200.49200.49200.4880-
Feb 22, 20240.49000.49200.49000.49200.4880-
Feb 21, 20240.50000.50000.49200.49200.4880-
Feb 20, 20240.48200.49600.48200.49600.4920-
Feb 19, 20240.49200.49200.49200.49200.4880-
Feb 16, 20240.50500.50500.50500.50500.5009-
Feb 15, 20240.46800.48200.46800.48200.4781-
Feb 14, 20240.44800.45800.44800.45800.4543-
Feb 13, 20240.44400.46000.44400.46000.4563-
Feb 12, 20240.46600.46600.44400.44400.4404-
Feb 9, 20240.46000.46000.44000.44000.4365-
Feb 8, 20240.46000.46000.43800.45400.4503-
Feb 7, 20240.46800.46800.46800.46800.4642-
Feb 6, 20240.44800.45400.43800.45400.4503-
Feb 5, 20240.44600.44600.44400.44400.4404-
Feb 2, 20240.44600.44600.44600.44600.4424-
Feb 1, 20240.45400.45400.44800.44800.4444-
Jan 31, 20240.45600.46000.45600.46000.4563-
Jan 30, 20240.48000.48000.45800.46000.4563-
Jan 29, 20240.45800.46000.45800.46000.4563-
Jan 26, 20240.46400.46400.46200.46200.4583-
Jan 25, 20240.46400.46400.46400.46400.4603-
Jan 24, 20240.44600.44600.44600.44600.4424-
Jan 23, 20240.44400.44600.44400.44600.4424-
Jan 22, 20240.44400.44400.44400.44400.4404-
Jan 19, 20240.46000.46400.44600.46400.4603-
Jan 18, 20240.43200.43800.43200.43800.4345-
Jan 17, 20240.42000.42000.42000.42000.4166-
Jan 16, 20240.41200.41200.41200.41200.4087-
Jan 15, 20240.40600.40800.40600.40800.4047-

Related Tickers

DUE.HM Duerr AG
22.10
+2.13%
 
GSC1.SG Gesco AG
13.20
-1.12%
 
SFPI.PA GROUPE SFPI SA
2.0000
0.00%
 
ROR.L Rotork plc
312.20
+1.76%
 
JUN3.DE Jungheinrich Aktiengesellschaft
24.84
+2.48%
 
TPE.DE PVA TePla AG
13.97
-0.43%
 
OPTT Ocean Power Technologies, Inc.
0.8754
-1.25%
 
RR Richtech Robotics Inc.
2.7600
+6.15%