XETRA - Delayed Quote EUR

RENK Group AG (R3NK.DE)

81.00
-4.05
(-4.76%)
At close: 5:37:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202585.7685.9678.7381.0081.003,024,360
Jun 3, 202583.9085.4679.8985.0585.051,929,111
Jun 2, 202580.5085.7078.6581.5081.503,643,487
May 30, 202577.1480.4176.8478.3878.382,246,695
May 29, 202579.2079.2274.2377.8577.851,867,949
May 28, 202574.7278.8174.6077.0077.002,205,466
May 27, 202573.0074.7572.0473.4073.402,157,327
May 26, 202570.6772.3970.4471.8171.811,102,900
May 23, 202569.9970.4766.0769.1069.101,491,639
May 22, 202570.9671.0867.1070.2270.221,950,883
May 21, 202566.6570.8366.5369.5869.583,183,085
May 20, 202564.2065.8162.5765.2565.252,027,929
May 19, 202561.0062.2560.1062.1962.191,304,826
May 16, 202555.5855.5855.5855.5855.58-
May 15, 202553.6556.0053.6255.5855.581,122,914
May 14, 202555.5855.5855.5855.5855.58-
May 13, 202554.8156.3953.6155.5855.58947,271
May 12, 202557.0057.0052.5054.3954.391,679,837
May 9, 202559.7959.9057.6558.0158.01775,997
May 8, 202557.4259.8056.9359.8059.80922,823
May 7, 202558.9159.5755.4557.4157.411,651,768
May 6, 202559.5060.1055.2258.7458.742,014,289
May 5, 202555.9557.9755.4857.9757.971,027,364
May 2, 202553.4455.4152.9855.4155.411,288,706
Apr 30, 202552.0052.9651.0852.8852.88772,889
Apr 29, 202548.8248.8248.8248.8248.82-
Apr 28, 202549.2849.9948.5748.8248.82566,281
Apr 25, 202548.9948.9948.9948.9948.99-
Apr 24, 202546.2449.3345.6848.9948.99872,486
Apr 23, 202549.8349.8345.2847.4747.471,842,044
Apr 22, 202549.9551.9048.9450.2650.26987,774
Apr 17, 202551.0051.0748.8049.9549.95576,024
Apr 16, 202552.0052.1848.3150.4950.491,316,698
Apr 15, 202547.8347.8347.8347.8347.83-
Apr 14, 202546.4447.8345.9547.8347.83929,676
Apr 11, 202545.8046.9544.3145.3345.33961,358
Apr 10, 202547.0047.1744.6245.5345.531,031,338
Apr 9, 202543.9045.1542.3144.0144.011,109,361
Apr 8, 202542.4045.6941.9945.1745.171,654,891
Apr 7, 202532.3242.7431.1740.3440.342,728,556
Apr 4, 202545.6546.4837.1041.3741.37-
Apr 3, 202543.2646.7043.1545.3345.331,111,022
Apr 2, 202546.2246.9543.3445.0445.04921,190
Apr 1, 202543.8346.7743.4445.9945.991,283,835
Mar 31, 202541.7444.8341.3444.3344.331,050,508
Mar 28, 202546.0046.3842.8343.2243.221,382,119
Mar 27, 202544.3346.4443.4745.8545.851,495,220
Mar 26, 202544.7845.7040.9045.7045.702,492,491
Mar 25, 202543.0843.9942.2743.9243.921,021,402
Mar 24, 202542.0242.0242.0242.0242.02-
Mar 21, 202542.5843.8540.6642.0242.024,033,817
Mar 20, 202544.3545.6540.1342.6842.682,527,172
Mar 19, 202549.0149.9043.0344.3544.353,531,311
Mar 18, 202546.0048.9744.6048.2948.294,662,426
Mar 17, 202540.2240.2240.2240.2240.22-
Mar 14, 202538.0641.5337.9740.2240.222,566,862
Mar 13, 202537.6038.3836.0137.8037.801,619,771
Mar 12, 202534.6536.0034.0035.6935.69977,976
Mar 11, 202534.2034.7233.6334.2534.25950,058
Mar 10, 202536.9437.2133.4633.6833.681,780,575
Mar 7, 202538.2838.5035.5135.5135.511,784,410
Mar 6, 202538.5038.6637.2138.0338.031,626,298
Mar 5, 202536.7438.8735.8837.3837.381,915,400
Mar 4, 202540.5940.5934.6035.0035.004,118,630
Mar 3, 202534.8535.7433.4035.5135.513,691,983
Feb 28, 202531.0031.0029.7029.8729.87827,930
Feb 27, 202530.1530.8329.9030.5030.501,003,049
Feb 26, 202530.7930.9529.9230.7530.751,041,559
Feb 25, 202529.1330.5929.1030.2730.271,715,413
Feb 24, 202528.5029.5527.6828.4428.441,707,469
Feb 21, 202528.4228.4228.4228.4228.42-
Feb 20, 202529.4229.6628.1128.4228.42924,949
Feb 19, 202530.0030.5929.0929.1829.181,606,933
Feb 18, 202529.2029.2029.2029.2029.20-
Feb 17, 202527.1229.5027.0629.2029.203,136,010
Feb 14, 202525.0025.5524.9925.0525.052,168,791
Feb 13, 202523.5025.0223.4024.9124.91759,346
Feb 12, 202524.6824.9024.0224.4424.44606,886
Feb 11, 202523.0925.2823.0825.0625.062,160,960
Feb 10, 202522.4422.4422.4422.4422.44-
Feb 7, 202522.2723.3122.1522.4422.44368,188
Feb 6, 202524.2124.4522.6922.6922.69659,659
Feb 5, 202524.3324.3823.9024.1124.11324,661
Feb 4, 202524.1524.6123.2624.3124.31708,360
Feb 3, 202524.0525.1523.7624.0124.01805,738
Jan 31, 202524.3524.6524.0924.5624.56613,993
Jan 30, 202523.0024.4822.9523.9523.95915,530
Jan 29, 202524.2024.2022.6222.6222.621,135,168
Jan 28, 202522.7023.7222.6123.6423.64808,621
Jan 27, 202522.5023.0921.7822.8422.84577,945
Jan 24, 202522.7622.7622.7622.7622.76-
Jan 23, 202522.1022.7821.4922.7622.76619,887
Jan 22, 202522.2622.3721.8822.1322.13387,933
Jan 21, 202522.2322.2322.2322.2322.23-
Jan 20, 202522.2322.2322.2322.2322.23-
Jan 17, 202522.2322.2322.2322.2322.23-
Jan 16, 202521.4622.2321.4622.2322.23586,739
Jan 15, 202521.0021.3820.8521.2621.26301,925
Jan 14, 202520.8321.1320.5821.0921.09200,641
Jan 13, 202521.3021.4520.4320.7620.76331,954
Jan 10, 202520.6021.4220.6021.1921.19344,121
Jan 9, 202520.6821.0520.3320.9220.92435,240
Jan 8, 202519.5319.5319.5319.5319.53-
Jan 7, 202519.0319.5819.0319.5319.53308,135
Jan 6, 202519.2619.3818.6019.1019.10434,400
Jan 3, 202518.9019.3618.5819.1919.19209,156
Jan 2, 202518.3518.9218.1618.7718.77409,046
Dec 30, 202418.3118.3118.3118.3118.31-
Dec 27, 202418.2818.4517.9418.3118.31431,865
Dec 23, 202418.6018.8018.2018.3918.39341,792
Dec 20, 202418.8718.9217.7518.3218.321,016,328
Dec 19, 202419.0019.3218.9519.1419.14261,195
Dec 18, 202419.1019.5218.9319.3319.33172,919
Dec 17, 202419.4919.4918.9019.0319.03-
Dec 16, 202419.5019.8218.8019.1519.15433,766
Dec 13, 202419.9620.2419.6219.6219.62279,298
Dec 12, 202419.8020.1719.5020.1720.17405,601
Dec 11, 202418.9219.7818.6019.7819.78548,682
Dec 10, 202419.2819.2819.2819.2819.28-
Dec 9, 202421.2021.2619.2819.2819.281,040,579
Dec 6, 202421.4021.6520.8620.9620.96463,721
Dec 5, 202420.9221.5820.5321.3521.35659,967
Dec 4, 202420.5221.2720.5220.7720.77519,501
Dec 3, 202420.4821.1120.4620.4620.46462,596
Dec 2, 202420.2320.4719.9420.4020.40378,049
Nov 29, 202419.8520.1519.6819.8919.89474,420
Nov 28, 202419.4419.4419.4419.4419.44-
Nov 27, 202419.3019.6519.0619.4419.44439,576
Nov 26, 202419.2019.7318.7019.0419.04725,086
Nov 25, 202420.0520.0520.0520.0520.05-
Nov 22, 202420.5520.8019.9820.0520.05449,032
Nov 21, 202420.2820.9520.1720.5220.52726,539
Nov 20, 202420.5220.7520.0520.4120.41639,695
Nov 19, 202420.0320.6619.6220.5320.53463,958
Nov 18, 202418.7418.7418.7418.7418.74-
Nov 15, 202418.7418.7418.7418.7418.74-
Nov 14, 202420.2520.2518.7418.7418.74967,240
Nov 13, 202420.6921.1219.8219.9619.96687,826
Nov 12, 202420.5820.8120.3920.5220.52397,740
Nov 11, 202420.3320.7720.0920.6620.66685,477
Nov 8, 202419.9020.0019.2019.8119.81593,285
Nov 7, 202418.7219.6218.4319.4919.49650,195
Nov 6, 202418.2518.9518.0818.1818.18506,500
Nov 5, 202418.0018.4917.9518.3918.39173,867
Nov 4, 202418.4118.5217.9517.9617.96166,841
Nov 1, 202418.5018.7618.4518.4518.45174,714
Oct 31, 202418.6518.8018.2018.3618.36293,748
Oct 30, 202419.0519.0918.6118.7518.75360,873
Oct 29, 202419.0419.4519.0419.0519.05296,536
Oct 28, 202419.0019.4118.9719.0719.07177,935
Oct 25, 202419.4819.5519.1019.3319.33495,235
Oct 24, 202418.9219.6118.7518.9418.94334,718
Oct 23, 202419.1919.2018.8318.9418.94262,420
Oct 22, 202419.0319.3318.8819.0619.06259,392
Oct 21, 202419.2919.3618.9618.9618.96408,151
Oct 18, 202418.3018.8618.2718.8018.80373,115
Oct 17, 202418.0518.4518.0018.3418.34329,790
Oct 16, 202417.9518.2117.7117.9017.90322,917
Oct 15, 202418.2318.3917.9018.0018.00664,681
Oct 14, 202418.4418.7818.1218.4018.40476,329
Oct 11, 202418.7019.0618.3818.3818.38548,908
Oct 10, 202419.8119.8119.8119.8119.81-
Oct 9, 202420.2020.2219.3219.8119.81629,989
Oct 8, 202420.6020.6020.6020.6020.60-
Oct 7, 202420.8021.0220.3920.6020.601,300,275
Oct 4, 202420.4621.3920.4621.0021.00447,207
Oct 3, 202421.0021.0620.1220.5020.50789,212
Oct 2, 202421.4021.7720.9821.0021.002,089,569
Oct 1, 202422.2222.8522.0822.4022.40203,704
Sep 30, 202422.1222.4321.9422.2022.20150,819
Sep 27, 202421.9322.5821.8522.5822.58248,349
Sep 26, 202421.8222.3821.4821.9221.92391,565
Sep 25, 202421.8622.1221.6521.6721.67260,221
Sep 24, 202422.0822.5521.7722.1722.17243,252
Sep 23, 202422.9022.9021.8322.0722.07296,222
Sep 20, 202423.2023.4522.9823.1723.171,690,028
Sep 19, 202422.5923.4922.5923.1723.17197,618
Sep 18, 202422.9022.9222.4122.7022.70194,023
Sep 17, 202423.8224.1121.9122.5122.51595,608
Sep 16, 202423.0023.8222.9423.6323.63345,793
Sep 13, 202422.5722.5722.5722.5722.57-
Sep 12, 202422.3922.6721.9322.5722.57300,261
Sep 11, 202423.3023.5121.6621.6621.66492,720
Sep 10, 202424.1024.1022.2322.7522.75627,273
Sep 9, 202423.9624.3223.7623.9223.92195,517
Sep 6, 202424.3724.6023.6623.6623.66259,945
Sep 5, 202424.8025.0024.1424.4524.45236,337
Sep 4, 202424.1725.0824.1124.8324.83281,647
Sep 3, 202426.2826.5824.4124.4124.41418,981
Sep 2, 202426.9026.9025.9226.1926.19223,115
Aug 30, 202426.9827.3826.8627.0027.00539,676
Aug 29, 202426.4627.4026.4627.1527.15418,820
Aug 28, 202426.0926.9426.0626.6726.67301,331
Aug 27, 202425.4226.1325.2325.9525.95246,164
Aug 26, 202424.8325.7824.6925.5525.55237,131
Aug 23, 202424.9025.1824.7424.9024.9081,629
Aug 22, 202425.0325.2124.7124.7924.79103,169
Aug 21, 202424.3425.1524.1625.0825.08249,056
Aug 20, 202424.3524.7624.1524.1524.15126,671
Aug 19, 202424.9625.1424.0724.5724.57472,952
Aug 16, 202425.3325.8025.2725.3725.37216,862
Aug 15, 202425.2125.4224.7725.1525.15260,870
Aug 14, 202425.0925.9425.0925.1425.14300,978
Aug 13, 202426.9227.1024.3024.7824.78706,724
Aug 12, 202425.8026.0825.4126.0826.08122,321
Aug 9, 202425.3025.9025.1925.7025.70146,871
Aug 8, 202425.2325.3324.5625.2825.2891,611
Aug 7, 202424.8925.2324.3025.2325.2386,991
Aug 6, 202424.4025.1024.2024.8424.84142,206
Aug 5, 202423.3024.9423.0024.5924.59259,806
Aug 2, 202425.0025.0624.3825.0625.06151,969
Aug 1, 202426.1126.4724.9925.0325.03160,418
Jul 31, 202426.1526.4725.5926.2126.2189,934
Jul 30, 202425.6126.1425.6126.0426.04115,542
Jul 29, 202425.2226.1325.1425.6125.61348,108
Jul 26, 202424.2025.0123.9824.8424.8499,470
Jul 25, 202424.5024.7024.0024.2024.20107,952
Jul 24, 202425.0025.5124.4424.7724.7794,464
Jul 23, 202424.8325.1324.5625.1325.1389,943
Jul 22, 202424.5924.9824.4224.8324.83108,404
Jul 19, 202425.1825.3024.1724.6724.67231,745
Jul 18, 202426.5826.5825.1125.1125.11363,306
Jul 17, 202426.6626.6625.7825.7825.78219,719
Jul 16, 202426.0426.9925.9826.9926.99219,092
Jul 15, 202425.5626.4225.1526.4226.42250,983
Jul 12, 202425.7426.5925.2625.3025.30246,600
Jul 11, 202426.0626.0625.4326.0526.05183,610
Jul 10, 202425.4126.2225.3825.8025.80143,919
Jul 9, 202426.0526.1925.1425.4125.41200,536
Jul 8, 202425.4026.6525.3826.3326.33277,715
Jul 5, 202425.5126.0225.0325.3725.37164,773
Jul 4, 202425.7325.8625.4225.6625.6698,807
Jul 3, 202426.0826.2625.2825.6125.61174,165
Jul 2, 202426.2026.6525.7026.0426.0494,668
Jul 1, 202425.8726.2825.4126.2626.26169,859
Jun 28, 202425.7125.9025.1725.2725.27137,028
Jun 27, 2024 0.3 Dividend
Jun 27, 202426.4026.4026.4026.4026.40-
Jun 26, 202426.4026.4026.4026.4026.10-
Jun 25, 202426.7826.9026.0226.4026.10190,848
Jun 24, 202427.7627.7626.5026.8426.54232,840
Jun 21, 202427.0127.6726.9027.4027.09321,666
Jun 20, 202425.8526.9825.6926.8826.57246,440
Jun 19, 202426.0426.5425.6126.2025.90160,427
Jun 18, 202426.4226.4325.4025.8825.58268,793
Jun 17, 202424.1726.2524.1025.1824.90324,673
Jun 14, 202424.0724.5022.5224.0223.75967,948
Jun 13, 202425.3025.5924.7324.7324.44159,721
Jun 12, 202424.9025.4324.8225.3925.10196,613
Jun 11, 202425.4025.7324.2824.8724.59443,604
Jun 10, 202425.3825.8025.2725.6825.39149,652
Jun 7, 202425.7425.9825.2725.7425.44162,942
Jun 6, 202426.2826.7225.3325.8325.54299,481
Jun 5, 202426.3626.6225.9026.5826.28136,814
Jun 4, 202426.8427.1026.2126.2525.95206,606

Related Tickers

HAG.DE Hensoldt AG
101.00
-0.39%
 
KOG.OL Kongsberg Gruppen ASA
365.65
-0.95%
 
SAAB-B.ST Saab AB (publ)
487.25
-2.09%
 
HAG.F Hensoldt AG
100.60
-1.28%
 
RHM.DE Rheinmetall AG
1,833.00
-0.11%
 
HO.PA Thales S.A.
267.80
-1.58%
 
LDO.MI Leonardo S.p.a.
53.14
-2.46%
 
EXA.PA Exail Technologies
73.10
+3.39%
 
MTX.DE MTU Aero Engines AG
356.80
+0.25%
 
BSP.DE BAE Systems plc
23.58
+0.47%