Berlin - Delayed Quote EUR

RENK Group AG (R3NK.BE)

Compare
24.09 -0.20 (-0.82%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2024 24.09 24.09 24.09 24.09 24.09 14
Sep 9, 2024 23.92 24.29 23.92 24.29 24.29 14
Sep 6, 2024 24.38 24.38 24.38 24.38 24.38 -
Sep 5, 2024 24.74 24.74 24.74 24.74 24.74 -
Sep 4, 2024 24.22 24.22 24.22 24.22 24.22 -
Sep 3, 2024 26.23 26.23 26.23 26.23 26.23 -
Sep 2, 2024 26.75 26.75 26.75 26.75 26.75 -
Aug 30, 2024 26.97 26.97 26.97 26.97 26.97 -
Aug 29, 2024 26.36 26.83 26.36 26.83 26.83 160
Aug 28, 2024 25.78 26.54 25.78 26.54 26.54 210
Aug 27, 2024 25.39 25.39 25.39 25.39 25.39 -
Aug 26, 2024 24.81 24.81 24.81 24.81 24.81 -
Aug 23, 2024 24.74 24.74 24.74 24.74 24.74 -
Aug 22, 2024 25.06 25.06 25.06 25.06 25.06 40
Aug 21, 2024 24.07 24.07 24.07 24.07 24.07 -
Aug 20, 2024 24.41 24.41 24.41 24.41 24.41 -
Aug 19, 2024 24.81 24.81 24.48 24.48 24.48 70
Aug 16, 2024 25.02 25.67 25.02 25.67 25.67 40
Aug 15, 2024 25.03 25.03 25.03 25.03 25.03 -
Aug 14, 2024 24.67 24.67 24.67 24.67 24.67 -
Aug 13, 2024 26.27 26.27 24.88 24.92 24.92 193
Aug 12, 2024 25.60 25.94 25.60 25.94 25.94 300
Aug 9, 2024 25.09 25.89 25.09 25.89 25.89 20
Aug 8, 2024 24.92 24.92 24.92 24.92 24.92 -
Aug 7, 2024 24.82 24.82 24.82 24.82 24.82 -
Aug 6, 2024 24.46 24.46 24.46 24.46 24.46 -
Aug 5, 2024 24.26 24.26 24.26 24.26 24.26 -
Aug 2, 2024 24.97 24.97 24.97 24.97 24.97 -
Aug 1, 2024 26.05 26.05 25.25 25.25 25.25 120
Jul 31, 2024 25.91 25.97 25.91 25.97 25.97 30
Jul 30, 2024 25.57 25.57 25.57 25.57 25.57 -
Jul 29, 2024 24.86 24.86 24.86 24.86 24.86 -
Jul 26, 2024 24.12 24.68 24.12 24.37 24.37 310
Jul 25, 2024 24.59 24.59 24.59 24.59 24.59 -
Jul 24, 2024 24.97 25.05 24.57 24.57 24.57 550
Jul 23, 2024 24.81 24.85 24.81 24.85 24.85 300
Jul 22, 2024 24.53 24.93 24.53 24.93 24.93 265
Jul 19, 2024 25.35 25.35 24.57 24.57 24.57 250
Jul 18, 2024 26.16 26.16 25.34 25.39 25.39 370
Jul 17, 2024 26.51 26.51 26.51 26.51 26.51 -
Jul 16, 2024 26.06 26.83 26.06 26.83 26.83 100
Jul 15, 2024 25.56 25.94 25.56 25.94 25.94 100
Jul 12, 2024 25.70 25.70 25.70 25.70 25.70 -
Jul 11, 2024 25.81 25.81 25.76 25.76 25.76 40
Jul 10, 2024 25.44 25.44 25.44 25.44 25.44 -
Jul 9, 2024 26.32 26.32 25.51 25.51 25.51 320
Jul 8, 2024 25.56 26.43 25.56 26.25 26.25 427
Jul 5, 2024 25.55 25.55 25.55 25.55 25.55 -
Jul 4, 2024 25.56 25.56 25.54 25.54 25.54 100
Jul 3, 2024 25.91 25.91 25.56 25.56 25.56 60
Jul 2, 2024 26.15 26.15 26.15 26.15 26.15 -
Jul 1, 2024 25.41 25.85 25.41 25.77 25.77 100
Jun 28, 2024 25.55 25.55 25.10 25.10 25.10 178
Jun 27, 2024 0.30 Dividend
Jun 27, 2024 25.72 25.72 25.72 25.72 25.72 -
Jun 26, 2024 26.70 26.70 26.53 26.53 26.23 265
Jun 25, 2024 26.74 26.74 26.74 26.74 26.43 -
Jun 24, 2024 27.42 27.65 26.72 26.72 26.41 455
Jun 21, 2024 26.90 27.44 26.90 27.44 27.13 1,000
Jun 20, 2024 26.00 26.85 26.00 26.76 26.46 300
Jun 19, 2024 26.07 26.07 25.91 26.00 25.71 88
Jun 18, 2024 25.57 25.57 25.57 25.57 25.28 -
Jun 17, 2024 23.89 24.38 23.89 24.38 24.10 16
Jun 14, 2024 24.56 24.56 22.83 23.75 23.48 193
Jun 13, 2024 25.24 25.24 24.44 24.44 24.17 510
Jun 12, 2024 24.56 25.35 24.56 25.35 25.06 315
Jun 11, 2024 25.41 25.41 24.64 24.64 24.36 480
Jun 10, 2024 25.42 25.45 25.42 25.45 25.17 1,000
Jun 7, 2024 25.80 25.80 25.80 25.80 25.50 -
Jun 6, 2024 26.44 26.44 26.39 26.39 26.09 250
Jun 5, 2024 26.58 26.58 26.58 26.58 26.28 -
Jun 4, 2024 26.93 26.93 26.42 26.42 26.12 550
Jun 3, 2024 26.67 27.00 26.67 27.00 26.69 102
May 31, 2024 27.10 27.10 27.00 27.00 26.69 100
May 30, 2024 26.20 26.20 26.20 26.20 25.91 -
May 29, 2024 26.51 26.51 26.51 26.51 26.22 100
May 28, 2024 27.19 27.19 26.88 26.88 26.57 5
May 27, 2024 26.18 27.33 26.18 27.33 27.03 50
May 24, 2024 25.85 26.25 25.85 26.25 25.95 45
May 23, 2024 26.31 26.61 26.09 26.09 25.79 23
May 22, 2024 26.33 26.33 26.33 26.33 26.04 -
May 21, 2024 25.67 26.45 25.67 26.45 26.15 70
May 20, 2024 26.44 26.44 26.44 26.44 26.15 -
May 17, 2024 25.52 26.53 25.09 26.53 26.23 1,215
May 16, 2024 27.07 27.28 25.39 25.63 25.34 542
May 15, 2024 27.69 27.85 26.94 26.94 26.64 115
May 14, 2024 28.14 28.14 27.70 27.70 27.39 95
May 13, 2024 28.72 28.72 28.19 28.19 27.87 384
May 10, 2024 29.49 29.49 29.21 29.21 28.88 630
May 9, 2024 28.28 29.13 28.28 29.13 28.80 1
May 8, 2024 29.55 29.63 29.22 29.22 28.89 115
May 7, 2024 29.65 29.65 29.48 29.48 29.14 60
May 6, 2024 28.70 29.16 28.70 29.16 28.83 100
May 3, 2024 26.96 28.10 26.96 28.10 27.79 1
May 2, 2024 27.33 27.33 26.05 26.20 25.91 801
Apr 30, 2024 28.67 28.67 27.09 27.32 27.01 741
Apr 29, 2024 28.70 28.74 28.70 28.74 28.42 147
Apr 26, 2024 28.00 28.00 28.00 28.00 27.69 -
Apr 25, 2024 29.17 29.17 29.17 29.17 28.85 5
Apr 24, 2024 30.17 30.17 29.10 29.10 28.77 110
Apr 23, 2024 29.28 29.76 29.28 29.76 29.43 30
Apr 22, 2024 29.00 29.38 28.86 28.86 28.53 145
Apr 19, 2024 28.31 29.00 28.31 29.00 28.67 30
Apr 18, 2024 29.05 29.05 27.12 27.95 27.63 472
Apr 17, 2024 29.38 29.38 28.75 29.10 28.77 379
Apr 16, 2024 29.99 29.99 29.36 29.36 29.03 75
Apr 15, 2024 31.92 32.44 30.50 30.62 30.27 796
Apr 12, 2024 30.88 32.09 30.80 31.20 30.85 4,337
Apr 11, 2024 30.14 30.52 30.14 30.22 29.87 710
Apr 10, 2024 30.03 30.51 29.57 29.86 29.53 723
Apr 9, 2024 33.50 33.50 28.73 29.59 29.26 799
Apr 8, 2024 30.59 33.31 30.59 32.92 32.54 1,054
Apr 5, 2024 33.67 33.67 30.08 30.09 29.75 1,695
Apr 4, 2024 35.90 36.88 33.38 33.53 33.15 996
Apr 3, 2024 36.24 37.23 36.10 36.15 35.74 1,400
Apr 2, 2024 38.40 39.49 34.94 37.04 36.63 4,305
Mar 28, 2024 36.60 38.98 36.50 37.32 36.90 2,176
Mar 27, 2024 35.50 37.84 34.86 35.88 35.47 5,427
Mar 26, 2024 30.20 33.24 30.20 32.50 32.13 2,891
Mar 25, 2024 28.12 30.10 28.12 29.90 29.56 1,711
Mar 22, 2024 26.62 28.10 26.62 28.10 27.78 320
Mar 21, 2024 27.26 27.26 26.98 26.98 26.67 50
Mar 20, 2024 27.90 27.90 27.22 27.22 26.91 100
Mar 19, 2024 27.56 28.08 27.56 27.82 27.51 529
Mar 18, 2024 28.12 28.62 27.86 27.86 27.54 350
Mar 15, 2024 26.72 28.00 26.72 27.82 27.51 1,175
Mar 14, 2024 25.30 26.54 25.30 26.32 26.02 256
Mar 13, 2024 25.56 25.56 25.12 25.12 24.84 580
Mar 12, 2024 25.30 25.74 25.30 25.48 25.19 61
Mar 11, 2024 24.60 24.60 24.60 24.60 24.32 -
Mar 8, 2024 25.02 25.02 24.66 24.66 24.38 100
Mar 7, 2024 26.00 26.00 24.92 25.06 24.78 1,104
Mar 6, 2024 25.20 26.22 25.20 26.22 25.92 635
Mar 5, 2024 26.02 26.48 24.08 25.16 24.88 2,096
Mar 4, 2024 27.14 27.14 26.06 26.06 25.77 212
Mar 1, 2024 27.24 27.40 27.24 27.40 27.09 3
Feb 29, 2024 27.26 27.26 27.24 27.24 26.93 73
Feb 28, 2024 27.22 27.74 27.22 27.26 26.95 1,100
Feb 27, 2024 28.12 28.14 26.96 27.02 26.71 1,103
Feb 26, 2024 26.40 28.00 26.40 28.00 27.68 636
Feb 23, 2024 27.08 27.08 26.14 26.14 25.84 806
Feb 22, 2024 27.46 27.74 26.74 26.90 26.60 251
Feb 21, 2024 27.40 28.30 26.90 26.90 26.60 449
Feb 20, 2024 29.88 29.88 27.70 27.70 27.39 2,896
Feb 19, 2024 26.86 29.82 26.86 29.64 29.30 5,199
Feb 16, 2024 26.52 26.52 25.00 25.92 25.63 2,232
Feb 15, 2024 28.28 28.66 26.14 26.92 26.62 6,021
Feb 14, 2024 27.04 28.14 27.04 27.88 27.56 2,889
Feb 13, 2024 22.82 27.12 22.82 27.12 26.81 6,138
Feb 12, 2024 20.26 22.50 20.20 22.22 21.97 3,030
Feb 9, 2024 21.18 21.32 19.58 19.84 19.62 1,705
Feb 8, 2024 22.14 23.00 21.22 21.34 21.10 3,958
Feb 7, 2024 17.50 23.90 17.31 23.02 22.76 9,800

Related Tickers

0IAX.IL Dassault Aviation société anonyme
188.30
+0.28%
 
HAG.F Hensoldt AG
29.86
+0.13%
 
HAG.DE Hensoldt AG
30.12
+0.60%
 
RNMBY Rheinmetall AG
112.17
+0.20%
 
RHM.DE Rheinmetall AG
505.40
-0.32%
 
RDW Redwire Corporation
5.90
+3.15%
 
SAAB-B.ST Saab AB (publ)
224.40
-0.36%
 
KTOS Kratos Defense & Security Solutions, Inc.
21.36
+1.28%
 
AXON Axon Enterprise, Inc.
364.39
+2.76%
 
LUNR Intuitive Machines, Inc.
5.52
+9.52%