Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

RENK Group AG (R3NK.DU)

Compare
27.83
-0.48
(-1.68%)
At close: February 21 at 8:01:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202528.7228.7227.6027.8327.83880
Feb 20, 202529.7529.7527.7228.3128.31602
Feb 19, 202530.6830.6829.1929.3629.361,949
Feb 18, 202530.5532.2429.2330.2830.282,160
Feb 17, 202526.4930.0826.4930.0830.082,342
Feb 14, 202524.9125.5124.9125.0925.09887
Feb 13, 202523.2124.9423.2124.8824.88480
Feb 12, 202524.7624.9223.6923.6923.691,309
Feb 11, 202522.9524.9022.9524.9024.90125
Feb 10, 202522.7422.8222.3422.3422.3495
Feb 7, 202522.9823.0322.1422.1422.1490
Feb 6, 202524.0824.2522.5022.5022.50200
Feb 5, 202524.0524.2023.9424.2024.20200
Feb 4, 202524.1824.5423.7524.1424.141,150
Feb 3, 202524.0624.8023.9424.0324.03250
Jan 31, 202524.2424.6124.2424.6124.61750
Jan 30, 202522.9224.2922.9223.8423.84157
Jan 29, 202523.8524.1422.6022.6022.60400
Jan 28, 202522.6723.6022.6723.2523.25-
Jan 27, 202522.6522.9222.0122.6922.69-
Jan 24, 202522.6723.0222.6622.6622.66-
Jan 23, 202522.2222.7621.6622.5522.551,700
Jan 22, 202522.3322.3321.9022.1522.15392
Jan 21, 202522.6422.6822.0922.0922.0925
Jan 20, 202523.1023.2722.5822.7822.781,559
Jan 17, 202522.4723.0622.4722.6822.68565
Jan 16, 202521.2422.0221.2422.0222.0242
Jan 15, 202521.0521.2220.9321.0521.0540
Jan 14, 202520.8121.0220.6720.9220.92-
Jan 13, 202521.3221.3220.5920.6120.61120
Jan 10, 202520.9121.2620.7121.2021.20114
Jan 9, 202520.8021.0820.5520.8920.89145
Jan 8, 202519.5720.6919.5420.6920.691,400
Jan 7, 202518.9119.4018.9119.4019.40-
Jan 6, 202519.3319.3318.7618.9218.92470
Jan 3, 202518.8219.2918.6919.0219.02965
Jan 2, 202518.6218.7818.1518.7018.70346
Dec 30, 202418.3118.3118.0818.1418.14-
Dec 27, 202418.2918.2918.0418.1818.18400
Dec 23, 202418.5118.5518.2018.2018.2093
Dec 20, 202419.0119.0118.0118.3618.36530
Dec 19, 202418.9619.1618.9518.9918.99300
Dec 18, 202419.0319.4319.0119.1619.16501
Dec 17, 202419.1519.1519.0019.1119.11940
Dec 16, 202419.7119.7118.8919.0419.041,615
Dec 13, 202420.0220.1219.6419.6419.64235
Dec 12, 202419.6420.0119.6319.8619.86547
Dec 11, 202418.8119.6118.8119.6119.61-
Dec 10, 202419.5119.5718.7518.7518.75-
Dec 9, 202420.9820.9819.5419.5419.54600
Dec 6, 202421.4221.4220.9420.9420.944,050
Dec 5, 202420.9221.4020.7321.3921.39276
Dec 4, 202420.5120.9920.5120.9520.95750
Dec 3, 202420.4120.8220.3520.3520.35417
Dec 2, 202420.0820.5020.0020.1720.171,930
Nov 29, 202419.6620.0319.6619.7519.75432
Nov 28, 202419.5319.6519.5319.6519.65500
Nov 27, 202419.0119.4019.0119.3219.32570
Nov 26, 202419.3119.4018.9118.9218.921,912
Nov 25, 202420.0820.0818.9519.1919.192,415
Nov 22, 202420.5220.5720.0220.0720.0730
Nov 21, 202420.4620.7520.3420.4420.44227
Nov 20, 202420.6720.6720.3920.3920.39180
Nov 19, 202420.0120.6319.7020.3820.382,300
Nov 18, 202419.2119.9019.2119.9019.90656
Nov 15, 202418.8819.1118.4118.7918.791,210
Nov 14, 202420.0120.0118.8018.8018.80120
Nov 13, 202420.6120.7819.8519.8519.851,430
Nov 12, 202420.8220.8220.3720.3720.37590
Nov 11, 202420.1420.7720.1420.6720.67820
Nov 8, 202419.7219.9019.6019.6519.652,700
Nov 7, 202418.7119.6218.5319.6219.62810
Nov 6, 202418.2418.5918.2418.3218.32-
Nov 5, 202417.9618.3817.9418.2818.281,450
Nov 4, 202418.4818.4817.9717.9717.97550
Nov 1, 202418.2818.6418.2818.5018.50295
Oct 31, 202418.7618.7618.2318.2318.23156
Oct 30, 202419.0619.0618.5018.5018.50840
Oct 29, 202419.1319.4219.0019.0019.0080
Oct 28, 202419.4619.4618.9518.9518.95830
Oct 25, 202419.3919.4319.1719.1719.1750
Oct 24, 202418.8819.2718.8318.9818.98-
Oct 23, 202419.1619.1618.8218.8218.82-
Oct 22, 202419.1319.3518.9519.3519.35937
Oct 21, 202419.1619.1619.0119.0519.051,000
Oct 18, 202418.3318.8018.3318.8018.801,250
Oct 17, 202418.1118.5118.0318.5118.511,474
Oct 16, 202417.9218.0617.9218.0618.0650
Oct 15, 202418.3618.3617.9517.9517.9545
Oct 14, 202418.3118.6018.2018.4918.491,149
Oct 11, 202418.8618.8818.4418.4418.44351
Oct 10, 202419.8419.8418.7118.7118.7187
Oct 9, 202420.2220.2219.4419.7019.70321
Oct 8, 202420.4120.4120.1520.1520.15157
Oct 7, 202421.1821.1820.5020.5020.50250
Oct 4, 202420.4221.0720.4220.9520.95-
Oct 3, 202421.0621.0620.2820.3220.32100
Oct 2, 202421.5521.5521.0521.0521.05-
Oct 1, 202422.0222.4221.6021.8621.86800
Sep 30, 202422.3222.3221.9721.9721.97-
Sep 27, 202421.7922.2721.7922.1122.11300
Sep 26, 202421.7621.9821.5221.7521.75150
Sep 25, 202422.0122.0121.6421.6421.642,500
Sep 24, 202422.0022.2221.7521.9921.99-
Sep 23, 202422.8422.8421.8421.8421.84200
Sep 20, 202423.0623.1423.0123.1023.10-
Sep 19, 202422.9223.4322.9222.9822.98-
Sep 18, 202422.7322.7322.4522.5322.53-
Sep 17, 202423.6524.0222.1622.3922.39-
Sep 16, 202423.1123.5423.0923.4423.44-
Sep 13, 202422.6722.8922.5622.8922.89112
Sep 12, 202422.1422.5322.1422.4722.47-
Sep 11, 202423.1123.1321.8022.0922.091,100
Sep 10, 202424.0924.0922.3522.6322.63200
Sep 9, 202423.9324.1923.8223.9023.90-
Sep 6, 202424.4824.4823.8023.8023.80-
Sep 5, 202424.7024.8324.2424.3624.36550
Sep 4, 202424.2624.7424.1524.7424.74-
Sep 3, 202426.0226.1524.4424.4424.44-
Sep 2, 202426.9826.9825.8925.8925.89225
Aug 30, 202427.0827.0826.6926.6926.69418
Aug 29, 202426.4227.1626.4226.8626.86370
Aug 28, 202425.8126.4925.8126.2626.26-
Aug 27, 202425.3825.8525.3825.7725.77-
Aug 26, 202424.8325.7124.8125.2525.25800
Aug 23, 202424.7625.1024.6724.6724.6710
Aug 22, 202425.0125.0724.6024.6024.6050
Aug 21, 202424.1025.0124.1024.8324.831,376
Aug 20, 202424.4224.6523.9523.9523.95191
Aug 19, 202424.9224.9224.2424.4824.482,200
Aug 16, 202424.9725.5024.9725.2425.24-
Aug 15, 202425.1225.3324.8624.8624.863
Aug 14, 202424.7625.6724.7625.0025.0090
Aug 13, 202426.3626.3624.7424.7424.74100
Aug 12, 202425.6125.7025.4225.6525.65-
Aug 9, 202425.0525.8425.0525.5225.52200
Aug 8, 202424.8825.1024.7325.1025.10-
Aug 7, 202424.7424.9324.6324.8124.81-
Aug 6, 202424.5124.9124.5124.7524.75100
Aug 5, 202423.8224.5423.2324.5424.54675
Aug 2, 202424.9524.9524.5024.8624.86450
Aug 1, 202426.0226.0824.7725.0625.0680
Jul 31, 202425.8826.0525.8826.0226.02-
Jul 30, 202425.5725.9925.5725.7825.78-
Jul 29, 202424.8826.0924.8825.4525.45100
Jul 26, 202424.1324.8224.1324.6824.68-
Jul 25, 202424.5624.5624.1324.1324.13203
Jul 24, 202425.0125.2624.4824.4824.48590
Jul 23, 202424.8624.8924.6624.8924.89300
Jul 22, 202424.5624.7824.5324.7624.7615
Jul 19, 202425.3325.3324.2424.5624.56826
Jul 18, 202426.1526.1525.2425.2425.24-
Jul 17, 202426.5126.5125.7525.7525.75-
Jul 16, 202425.9626.6325.9626.6326.63-
Jul 15, 202425.6326.1525.4126.0126.01174
Jul 12, 202425.7625.9825.3325.3325.33200
Jul 11, 202425.8225.8225.4625.7325.73-
Jul 10, 202425.4126.0025.4125.6425.64-
Jul 9, 202426.1926.1925.1625.1625.16-
Jul 8, 202425.0726.3525.0726.1426.14-
Jul 5, 202425.5125.9325.0925.3725.3790
Jul 4, 202425.5325.7525.5325.6725.67-
Jul 3, 202425.9526.1425.4325.7925.79294
Jul 2, 202426.2826.2825.8825.9725.97385
Jul 1, 202425.5126.1825.5126.1826.18-
Jun 28, 202425.6125.6125.0825.0825.0850
Jun 27, 2024 0.30 Dividend
Jun 27, 202425.7025.9225.5925.6325.631,549
Jun 26, 202426.8126.8125.7625.7625.46-
Jun 25, 202426.7826.7826.2126.2125.90-
Jun 24, 202427.5127.6626.6926.6926.38-
Jun 21, 202426.8127.4926.8127.2326.91470
Jun 20, 202426.0726.8125.7726.8126.50450
Jun 19, 202426.0126.0125.8126.0025.70-
Jun 18, 202425.7426.2425.7026.0625.753,000
Jun 17, 202424.3125.1824.3125.1824.89-
Jun 14, 202424.5924.5923.7423.9323.66334
Jun 13, 202425.2525.2624.2424.2423.9540
Jun 12, 202424.5025.3024.5025.1824.8931
Jun 11, 202425.4825.5124.3424.4924.20500
Jun 10, 202425.4525.6125.2725.4325.14160
Jun 7, 202425.7825.8325.5425.7325.43-
Jun 6, 202426.4226.4925.5325.9125.61301
Jun 5, 202426.5426.5426.3126.3126.00-
Jun 4, 202426.9626.9626.3326.3326.02100
Jun 3, 202426.7426.9326.7326.7326.42-
May 31, 202427.0727.0726.4326.4326.13-
May 30, 202426.3326.9626.3326.8926.5841
May 29, 202426.5726.7326.3326.3326.02-
May 28, 202427.1927.1926.5426.5426.23180
May 27, 202426.2427.2626.2427.1126.801,960
May 24, 202426.1026.3226.1026.2325.92400
May 23, 202426.4226.6125.9325.9325.63100
May 22, 202426.4926.5626.1626.5626.25140
May 21, 202425.8426.3925.8426.3126.002
May 20, 202426.5126.5625.7025.7025.41475
May 17, 202425.6726.4225.1626.3426.031,262
May 16, 202427.1127.1125.7425.7425.441,415
May 15, 202428.3128.4726.9626.9626.6556
May 14, 202427.9727.9727.3027.6027.28490
May 13, 202428.6228.6228.1828.1827.86-
May 10, 202429.3329.3328.6128.6128.28-
May 9, 202428.3529.6128.3529.2328.88400
May 8, 202429.5229.5228.3328.3328.01-
May 7, 202429.6129.8029.5029.5529.21780
May 6, 202428.8829.4028.8829.2028.86100
May 3, 202427.0128.5527.0128.5128.18300
May 2, 202427.4227.4226.1826.1825.88-
Apr 30, 202428.6928.6927.2527.2526.94-
Apr 29, 202428.4628.8728.2328.6328.2917
Apr 26, 202428.1428.5827.9228.3528.0215
Apr 25, 202429.3929.3927.7127.7127.39641
Apr 24, 202430.3230.3229.1829.1828.85104
Apr 23, 202429.2929.9129.2929.9129.5650
Apr 22, 202429.0729.3628.8829.2328.891,348
Apr 19, 202428.7328.9028.2428.2427.9180
Apr 18, 202428.8128.8127.3027.8527.53360
Apr 17, 202429.4129.5529.0229.0328.70-
Apr 16, 202430.2830.2829.1529.2728.9360
Apr 15, 202431.9632.5330.2030.2329.88599
Apr 12, 202430.7531.8330.7531.4931.12-
Apr 11, 202430.1530.5030.0430.2229.862,355
Apr 10, 202429.7230.4829.7029.7029.353,251
Apr 9, 202433.3033.3028.8429.8629.521,426
Apr 8, 202430.6333.4330.5933.2232.834,900
Apr 5, 202433.7433.8929.8130.0529.701,497
Apr 4, 202436.1036.3833.1233.1232.731,527
Apr 3, 202436.1036.3135.3136.3135.891,673
Apr 2, 202438.1939.4235.0136.5236.094,061
Mar 28, 202436.7838.8636.7837.2636.832,538
Mar 27, 202434.9037.5834.9036.4236.005,460
Mar 26, 202430.4635.0030.4635.0034.593,029
Mar 25, 202428.4630.1228.2829.9829.632,000
Mar 22, 202426.9828.0026.9227.8827.5632
Mar 21, 202427.5027.5026.7226.7226.4120
Mar 20, 202427.9027.9026.9826.9826.67450
Mar 19, 202427.6627.9627.5027.5027.18540
Mar 18, 202428.1228.8627.3827.4827.162,419
Mar 15, 202426.5227.8626.5227.5627.24234
Mar 14, 202425.4026.5625.4026.4226.11647
Mar 13, 202425.5625.5625.0625.1824.89495
Mar 12, 202425.2625.6225.2625.4625.16-
Mar 11, 202424.3425.0024.2024.8224.53200
Mar 8, 202425.0225.2424.5024.7424.4550
Mar 7, 202426.1026.1024.8225.1824.89935
Mar 6, 202425.3226.1825.3225.8625.5620
Mar 5, 202426.0226.2024.7425.0024.711,130
Mar 4, 202427.2027.2026.1026.1625.86172
Mar 1, 202427.1227.2426.8027.1826.8644
Feb 29, 202427.4827.5826.9826.9826.67739
Feb 28, 202427.1227.8027.1027.1826.86840
Feb 27, 202427.7428.2426.7426.9826.6735
Feb 26, 202426.1428.2026.1428.0627.731,702
Feb 23, 202426.1026.6625.9825.9825.68565
Feb 22, 202427.5227.8026.7227.0626.74185
Feb 21, 202427.9228.3226.7226.7226.412,485

Related Tickers

RHM.HA Rheinmetall AG
894.00
+0.45%
 
RHM.VI Rheinmetall AG
884.80
-1.21%
 
RHM.DU Rheinmetall AG
892.60
+0.29%
 
RHM.SG Rheinmetall AG
890.40
+0.27%
 
BSP.DE BAE Systems plc
15.40
-1.91%
 
RHMd.XC
 
RHM.F Rheinmetall AG
892.80
-0.45%
 
RNMBF Rheinmetall AG
939.20
+1.02%
 
BAESY BAE Systems plc
64.95
-0.90%
 
HO.PA Thales S.A.
182.25
-0.44%