Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Renergen Limited (9960.F)

0.3040
+0.0140
+(4.83%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.29800.30400.29400.30400.3040-
Apr 16, 20250.30800.30800.29000.29000.2900-
Apr 15, 20250.31400.31400.30600.30600.3060-
Apr 14, 20250.31000.31000.30000.30800.3080-
Apr 11, 20250.30400.30600.30200.30200.3020-
Apr 10, 20250.27600.29800.27600.29800.2980-
Apr 9, 20250.30200.30200.26400.26400.2640-
Apr 8, 20250.28600.30400.28600.30400.3040-
Apr 7, 20250.27200.28200.23200.28200.2820-
Apr 4, 20250.32600.32600.27600.27600.2760-
Apr 3, 20250.35400.35400.30800.30800.3080-
Apr 2, 20250.35000.36000.34000.36000.3600-
Apr 1, 20250.31400.31400.31400.31400.3140-
Mar 31, 20250.32800.33600.31400.31400.3140-
Mar 28, 20250.35400.35600.34200.34200.3420-
Mar 27, 20250.34000.34800.34000.34200.3420-
Mar 26, 20250.33000.33000.32600.33000.3300-
Mar 25, 20250.35800.36200.35800.36000.3600-
Mar 24, 20250.38600.39000.38000.38000.3800-
Mar 21, 20250.38000.40000.38000.40000.4000-
Mar 20, 20250.39200.39600.39200.39200.3920-
Mar 19, 20250.38600.39200.37600.37600.3760-
Mar 18, 20250.44200.44600.43200.43200.4320-
Mar 17, 20250.37600.42400.37600.42400.42402,000
Mar 14, 20250.33400.37200.32000.33600.33602,000
Mar 13, 20250.27000.28000.24600.26400.26407,400
Mar 12, 20250.22000.28800.22000.28800.2880-
Mar 11, 20250.21600.22800.21200.21200.2120-
Mar 10, 20250.18400.21400.18400.21400.2140-
Mar 7, 20250.17400.17400.17400.17400.1740-
Mar 6, 20250.16500.17200.16500.17200.1720-
Mar 5, 20250.16200.17100.16100.17100.1710-
Mar 4, 20250.17500.17500.16300.16300.1630-
Mar 3, 20250.17400.17400.17100.17300.1730-
Feb 28, 20250.18900.18900.18100.18100.1810-
Feb 27, 20250.19100.19400.18900.19400.1940-
Feb 26, 20250.20600.20600.19900.19900.1990-
Feb 25, 20250.20800.20800.20000.20000.2000-
Feb 24, 20250.21200.21200.20400.20400.2040-
Feb 21, 20250.21600.21600.20400.20400.2040-
Feb 20, 20250.21000.21000.20200.20200.2020-
Feb 19, 20250.21800.21800.20000.20000.2000-
Feb 18, 20250.21600.21600.21000.21000.2100-
Feb 17, 20250.22000.22000.21200.21200.2120-
Feb 14, 20250.21200.21200.19900.21000.2100-
Feb 13, 20250.22000.22000.21200.21200.2120-
Feb 12, 20250.23200.23200.22600.22600.2260-
Feb 11, 20250.23200.23200.23000.23000.2300-
Feb 10, 20250.24200.24200.24000.24000.2400-
Feb 7, 20250.24400.24400.24000.24200.2420-
Feb 6, 20250.24000.24000.23600.23800.2380-
Feb 5, 20250.24200.24200.23600.23600.2360-
Feb 4, 20250.23800.23800.23400.23600.2360-
Feb 3, 20250.23800.23800.23000.23000.2300-
Jan 31, 20250.24800.24800.23800.23800.2380-
Jan 30, 20250.25000.25000.24600.24600.2460-
Jan 29, 20250.24600.24800.24400.24400.2440-
Jan 28, 20250.25400.25400.24600.24600.2460-
Jan 27, 20250.25000.25400.24600.24600.2460-
Jan 24, 20250.26400.26400.26000.26000.2600-
Jan 23, 20250.26000.26000.25200.25800.2580-
Jan 22, 20250.27000.27000.26000.26000.2600-
Jan 21, 20250.23000.24400.23000.24400.2440-
Jan 20, 20250.22600.22600.21600.22200.2220-
Jan 17, 20250.21800.22200.21600.21600.2160-
Jan 16, 20250.20400.21400.20200.21400.2140-
Jan 15, 20250.23000.23000.21800.21800.2180-
Jan 14, 20250.24000.24000.21800.21800.2180-
Jan 13, 20250.24600.25000.22600.22600.2260-
Jan 10, 20250.20000.24400.20000.24400.24401,000
Jan 9, 20250.28000.28000.24000.24000.2400-
Jan 8, 20250.29200.29200.28000.28000.2800-
Jan 7, 20250.32600.32600.31000.31000.3100-
Jan 6, 20250.34600.34600.31400.31400.3140-
Jan 3, 20250.35400.35400.34400.34400.3440-
Jan 2, 20250.34200.34600.34200.34600.3460-
Dec 30, 20240.35600.35600.35600.35600.3560-
Dec 27, 20240.35600.35600.35600.35600.3560-
Dec 23, 20240.35600.35600.35600.35600.3560-
Dec 20, 20240.36200.36200.35400.35600.3560-
Dec 19, 20240.36000.36400.35800.36400.3640-
Dec 18, 20240.36400.36600.36000.36600.3660-
Dec 17, 20240.37800.37800.36200.36200.3620-
Dec 16, 20240.38200.38200.36200.36200.3620-
Dec 13, 20240.40000.40000.38400.38400.3840-
Dec 12, 20240.40200.40400.40200.40400.4040-
Dec 11, 20240.40000.40200.39800.40200.4020-
Dec 10, 20240.41000.41000.40200.40200.4020-
Dec 9, 20240.41000.41400.40200.41400.4140-
Dec 6, 20240.39600.41000.39600.41000.4100-
Dec 5, 20240.40000.40400.39800.39800.3980-
Dec 4, 20240.41600.41600.38400.40400.4040-
Dec 3, 20240.41000.41400.40800.41000.4100-
Dec 2, 20240.41000.41000.40400.41000.4100-
Nov 29, 20240.42400.42400.41000.41000.4100-
Nov 28, 20240.43000.43000.42400.42600.4260-
Nov 27, 20240.44800.44800.43200.43200.4320-
Nov 26, 20240.44200.45000.43800.43800.4380-
Nov 25, 20240.43600.44200.43400.44200.4420-
Nov 22, 20240.44400.44400.43600.43600.4360-
Nov 21, 20240.43600.43800.42600.43800.4380-
Nov 20, 20240.44800.44800.43400.43600.4360-
Nov 19, 20240.42000.42000.41600.42000.4200-
Nov 18, 20240.44400.44400.41000.41000.4100-
Nov 15, 20240.44000.44000.43000.43600.4360-
Nov 14, 20240.44800.44800.43800.43800.4380-
Nov 13, 20240.44000.44400.43400.44400.4440-
Nov 12, 20240.44600.44800.44400.44400.4440-
Nov 11, 20240.45400.45400.44600.44600.4460-
Nov 8, 20240.48600.48600.46800.46800.4680-
Nov 7, 20240.46800.46800.45000.46800.4680-
Nov 6, 20240.45000.45200.44400.45200.4520-
Nov 5, 20240.45000.45000.44600.44600.4460-
Nov 4, 20240.44800.44800.44200.44200.4420-
Nov 1, 20240.44200.44200.43400.43400.4340-
Oct 31, 20240.46800.46800.44200.44200.4420-
Oct 30, 20240.45400.45400.44200.44600.4460-
Oct 29, 20240.48200.48200.45200.45200.4520-
Oct 28, 20240.48200.48200.47000.47000.4700-
Oct 25, 20240.48600.48600.47000.47000.4700-
Oct 24, 20240.49600.49600.48200.48600.4860-
Oct 23, 20240.50500.50500.48200.48200.4820-
Oct 22, 20240.50500.50500.49200.49400.4940-
Oct 21, 20240.50500.50500.49200.49200.4920-
Oct 18, 20240.53500.53500.49400.49600.4960-
Oct 17, 20240.54500.54500.51000.51000.5100-
Oct 16, 20240.54000.54000.50000.51500.5150-
Oct 15, 20240.54500.54500.51000.51000.5100-
Oct 14, 20240.54000.54000.50500.51000.5100-
Oct 11, 20240.52500.52500.50000.50500.5050-
Oct 10, 20240.50000.50000.50000.50000.5000-
Oct 9, 20240.52000.52000.49200.50500.5050-
Oct 8, 20240.52500.52500.50500.50500.5050-
Oct 7, 20240.55000.55000.51500.51500.5150-
Oct 4, 20240.55000.55000.53000.53500.5350-
Oct 3, 20240.56000.56000.53500.53500.5350-
Oct 2, 20240.54500.54500.53500.54000.5400-
Oct 1, 20240.55000.55000.52500.53000.5300-
Sep 30, 20240.56500.56500.54000.54000.5400-
Sep 27, 20240.56000.56000.53500.54500.5450-
Sep 26, 20240.54500.54500.53500.54000.5400-
Sep 25, 20240.55500.55500.52500.52500.5250-
Sep 24, 20240.56000.56000.54000.54000.5400-
Sep 23, 20240.54500.54500.53500.53500.5350-
Sep 20, 20240.49600.56500.47000.56500.56503,200
Sep 19, 20240.49200.49200.47200.48200.4820-
Sep 18, 20240.49600.49600.49600.49600.4960-
Sep 17, 20240.48600.48600.46400.47600.4760-
Sep 16, 20240.50500.50500.48000.49000.4900-
Sep 13, 20240.51500.51500.48200.49000.4900-
Sep 12, 20240.50000.50000.48600.48800.4880-
Sep 11, 20240.51000.51000.49200.49200.4920-
Sep 10, 20240.53000.53000.49600.49600.4960-
Sep 9, 20240.51500.51500.49800.50500.5050-
Sep 6, 20240.56000.56000.52000.52000.5200-
Sep 5, 20240.57000.57000.54500.55000.5500-
Sep 4, 20240.57000.57000.55000.55000.5500-
Sep 3, 20240.58000.58000.55000.56000.5600-
Sep 2, 20240.56000.56000.53500.54500.54501,904
Aug 30, 20240.59000.60500.56500.60500.6050114
Aug 29, 20240.56500.61500.54000.56000.5600130
Aug 28, 20240.57000.57000.54000.54000.54001,660
Aug 27, 20240.58500.58500.54500.54500.5450-
Aug 26, 20240.61000.61000.57500.57500.5750-
Aug 23, 20240.61500.61500.58500.58500.5850-
Aug 22, 20240.60000.60000.59000.59500.5950-
Aug 21, 20240.62000.62000.59500.59500.5950-
Aug 20, 20240.61500.61500.59000.59000.5900-
Aug 19, 20240.64000.64000.60500.60500.6050-
Aug 16, 20240.60000.60000.59000.59000.5900-
Aug 15, 20240.55500.58000.54500.58000.5800-
Aug 14, 20240.55000.55000.55000.55000.5500-
Aug 13, 20240.52500.59500.52500.53500.53502,000
Aug 12, 20240.46000.48400.46000.48400.4840-
Aug 9, 20240.50000.50000.50000.50000.5000-
Aug 8, 20240.41400.41400.40600.40600.4060-
Aug 7, 20240.41400.41400.39600.41000.4100-
Aug 6, 20240.39800.41000.39400.41000.4100-
Aug 5, 20240.42000.42000.39000.39000.3900-
Aug 2, 20240.41400.41800.41200.41800.4180-
Aug 1, 20240.42200.42200.41000.41800.4180-
Jul 31, 20240.41400.41400.41200.41200.4120-
Jul 30, 20240.41800.41800.41200.41400.4140-
Jul 29, 20240.42600.42600.41200.41200.4120-
Jul 26, 20240.42200.42600.41400.42400.4240-
Jul 25, 20240.42200.42200.40400.41400.4140-
Jul 24, 20240.41400.41400.40200.41000.4100-
Jul 23, 20240.41600.41600.40400.41000.4100-
Jul 22, 20240.41600.42000.40400.42000.4200-
Jul 19, 20240.40000.40600.40000.40600.4060-
Jul 18, 20240.41200.41200.39800.40800.4080-
Jul 17, 20240.42800.42800.41000.41000.4100-
Jul 16, 20240.42400.42800.42400.42600.4260-
Jul 15, 20240.43400.43400.42600.42600.4260-
Jul 12, 20240.43800.44000.43000.43000.4300-
Jul 11, 20240.44000.44000.43000.43600.4360-
Jul 10, 20240.44200.44400.43800.43800.4380-
Jul 9, 20240.44200.44200.43600.44200.4420-
Jul 8, 20240.44600.44600.43400.43800.4380-
Jul 5, 20240.43600.43800.43400.43800.4380-
Jul 4, 20240.43200.44000.43000.43600.4360-
Jul 3, 20240.43000.43400.43000.43000.4300-
Jul 2, 20240.43200.44000.42000.44000.4400-
Jul 1, 20240.44200.44200.42800.42800.4280-
Jun 28, 20240.48200.48200.44200.44200.4420-
Jun 27, 20240.48600.48600.47200.47200.4720-
Jun 26, 20240.49200.49200.47600.48200.4820-
Jun 25, 20240.50500.50500.49000.49000.4900-
Jun 24, 20240.50000.50000.48800.48800.4880-
Jun 21, 20240.52000.52000.50000.50000.5000-
Jun 20, 20240.52500.52500.50000.50000.5000-
Jun 19, 20240.49600.52500.48000.52500.52503,599
Jun 18, 20240.50500.50500.48600.48600.4860-
Jun 17, 20240.50500.50500.50500.50500.50504,000
Jun 14, 20240.49600.50000.48800.50000.5000-
Jun 13, 20240.50500.50500.48400.48600.4860-
Jun 12, 20240.50000.50000.48000.48000.4800-
Jun 11, 20240.47200.48400.45400.48400.4840-
Jun 10, 20240.46800.46800.45600.46200.4620-
Jun 7, 20240.45200.45600.45200.45600.4560-
Jun 6, 20240.46800.46800.45000.45000.4500-
Jun 5, 20240.47800.47800.44600.46000.4600-
Jun 4, 20240.49600.49600.47200.47200.4720-
Jun 3, 20240.49200.49200.47200.48000.4800-
May 31, 20240.48600.48600.47200.47800.4780-
May 30, 20240.50000.50000.47600.47800.4780-
May 29, 20240.51000.51000.50500.50500.5050-
May 28, 20240.50500.50500.48800.49400.4940-
May 27, 20240.50500.50500.49000.49400.4940-
May 24, 20240.50000.50000.48800.48800.4880-
May 23, 20240.51000.51000.49400.49600.4960-
May 22, 20240.53500.53500.51500.51500.5150-
May 21, 20240.53500.53500.51500.52500.5250-
May 20, 20240.55500.55500.52000.52500.5250-
May 17, 20240.57000.57000.54000.54000.5400-
May 16, 20240.56500.56500.54500.54500.5450-
May 15, 20240.56000.56000.54500.55000.5500-
May 14, 20240.56500.56500.54000.54000.5400-
May 13, 20240.57500.57500.55500.55500.5550-
May 10, 20240.58000.58000.55500.55500.5550-
May 9, 20240.56500.56500.55500.56000.5600-
May 8, 20240.57000.57000.55000.55000.5500-
May 7, 20240.64000.64000.55500.55500.55504,974
May 6, 20240.55500.55500.55500.55500.5550-
May 3, 20240.58000.58000.55500.55500.5550-
May 2, 20240.61000.61000.56500.56500.5650-
Apr 30, 20240.61000.61000.58000.58000.5800-
Apr 29, 20240.60500.60500.56500.58000.5800-
Apr 26, 20240.60500.60500.59000.59500.5950-
Apr 25, 20240.62500.62500.59000.59500.5950-
Apr 24, 20240.66000.66000.60000.60000.6000-
Apr 23, 20240.64500.64500.63000.63500.6350-
Apr 22, 20240.61000.62000.60500.62000.6200-
Apr 19, 20240.58000.59500.56500.59500.5950-
Apr 18, 20240.57500.57500.55500.56500.5650-
Apr 17, 20240.57500.57500.55500.55500.5550-

Related Tickers