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

Frankfurt - Delayed Quote EUR

RENK Group AG (R3NK.F)

Compare
50.41
-1.41
(-2.72%)
As of 6:58:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202551.8952.7748.4250.4150.4120,621
Apr 15, 202547.6052.0747.6051.8251.8248,639
Apr 14, 202545.4847.8145.4847.8147.8115,997
Apr 11, 202545.7946.8844.5045.4545.4524,452
Apr 10, 202547.2247.4744.8345.6345.6321,541
Apr 9, 202543.6446.2242.3346.1946.1923,665
Apr 8, 202541.4645.6041.3541.5841.5826,881
Apr 7, 202534.0442.5931.4340.7840.7865,942
Apr 4, 202545.3746.2237.5139.2739.2740,631
Apr 3, 202542.9446.2942.9445.2345.2310,283
Apr 2, 202546.0146.3043.3344.9044.909,366
Apr 1, 202544.6446.6943.5545.8245.8214,593
Mar 31, 202542.6044.7041.3644.7044.7016,846
Mar 28, 202546.2046.4042.9743.7643.7622,699
Mar 27, 202544.7946.4044.0145.8045.8026,858
Mar 26, 202545.0045.7041.3345.0145.0135,126
Mar 25, 202543.5443.9642.4543.9443.9418,182
Mar 24, 202543.4444.0042.2943.4043.4061,799
Mar 21, 202543.7043.9040.8342.9042.9034,800
Mar 20, 202545.1045.5140.1141.5741.5745,706
Mar 19, 202549.4149.9943.7044.8844.8868,778
Mar 18, 202547.3948.9044.9048.4448.4481,829
Mar 17, 202541.5347.3841.5344.8044.80102,708
Mar 14, 202538.3541.4338.0640.4740.4741,983
Mar 13, 202537.2438.3336.3138.2638.2638,349
Mar 12, 202533.6236.4933.5336.2836.2823,808
Mar 11, 202533.8034.6033.7134.2434.249,310
Mar 10, 202537.2537.4032.3133.7333.7339,808
Mar 7, 202538.0038.6934.0035.5435.5435,856
Mar 6, 202538.1639.3037.3038.3138.3139,428
Mar 5, 202539.0039.0036.0737.7837.7849,236
Mar 4, 202540.3543.1034.8038.0038.00139,000
Mar 3, 202534.3038.1433.2037.7937.7997,392
Feb 28, 202531.0031.0929.8030.7330.7322,280
Feb 27, 202530.4430.7930.0130.5630.5618,457
Feb 26, 202530.6431.0030.0030.5030.5016,258
Feb 25, 202529.2330.5828.7830.4630.4627,710
Feb 24, 202529.7129.7127.8928.9828.9818,074
Feb 21, 202528.6828.8527.4527.8127.819,077
Feb 20, 202529.7329.9727.6028.6928.6922,480
Feb 19, 202530.6630.9329.0029.9229.9230,284
Feb 18, 202529.3032.6528.3830.3030.3072,503
Feb 17, 202526.4030.1626.0830.0030.0049,887
Feb 14, 202525.0225.5524.9825.4225.4215,369
Feb 13, 202523.2024.9523.2024.9424.949,140
Feb 12, 202525.0125.0123.5223.8923.898,775
Feb 11, 202523.1725.1022.9724.8424.8411,322
Feb 10, 202522.5022.9022.4822.8822.8811,382
Feb 7, 202522.8023.2722.2022.4022.4012,689
Feb 6, 202523.9524.1522.6322.9522.952,485
Feb 5, 202524.5024.5024.0424.1324.131,272
Feb 4, 202524.0024.6023.4924.3224.325,374
Feb 3, 202524.4024.9423.9024.1624.167,686
Jan 31, 202524.2524.6724.2524.5324.538,272
Jan 30, 202522.7624.2322.7624.1424.144,153
Jan 29, 202523.5024.5022.5922.7022.709,236
Jan 28, 202522.6823.6522.6823.5023.505,575
Jan 27, 202522.5022.9421.7022.8922.894,196
Jan 24, 202522.8023.0822.7223.0323.033,155
Jan 23, 202522.2022.7421.7022.5822.5812,454
Jan 22, 202522.5022.5022.0022.1922.1910,982
Jan 21, 202522.6922.6922.1022.2522.252,666
Jan 20, 202523.0023.5022.5322.6422.648,044
Jan 17, 202522.6023.0022.3422.7122.719,759
Jan 16, 202521.0022.2521.0022.2522.252,042
Jan 15, 202521.1021.3120.7621.1221.1215,817
Jan 14, 202520.7521.0120.7521.0121.01147
Jan 13, 202521.5521.5520.6920.8220.822,559
Jan 10, 202521.1021.4821.1021.4521.456,739
Jan 9, 202520.7421.0620.3921.0621.063,424
Jan 8, 202519.7820.8919.6920.7820.7818,525
Jan 7, 202518.9519.5318.9519.5319.531,215
Jan 6, 202519.5419.5418.8019.0319.032,090
Jan 3, 202518.7719.2818.7719.1719.174,483
Jan 2, 202518.6318.9018.3618.9018.906,586
Dec 30, 202418.3118.3118.1118.1518.151,442
Dec 27, 202418.3018.4317.9718.1818.182,638
Dec 23, 202418.6918.6918.3418.3418.344,428
Dec 20, 202418.9618.9617.9818.3418.342,775
Dec 19, 202419.0619.1718.8719.0519.059,537
Dec 18, 202418.9419.3018.9419.3019.30926
Dec 17, 202419.2419.2418.9918.9918.991,546
Dec 16, 202419.9019.9018.9619.1919.192,431
Dec 13, 202420.0020.1519.7019.7019.701,310
Dec 12, 202419.7020.0119.6019.9119.912,420
Dec 11, 202418.9019.8418.6619.7019.703,774
Dec 10, 202419.5519.6418.6518.8718.873,180
Dec 9, 202421.0021.0719.4219.6219.628,939
Dec 6, 202421.5521.6320.9121.0221.024,325
Dec 5, 202420.8121.3920.6921.3321.336,845
Dec 4, 202420.4721.2320.4720.6520.6510,275
Dec 3, 202420.2920.9220.2920.5820.585,128
Dec 2, 202419.9520.4119.9520.3020.306,969
Nov 29, 202419.6920.0519.6920.0020.003,570
Nov 28, 202419.4819.8419.4819.7519.753,318
Nov 27, 202419.0019.5219.0019.4119.415,277
Nov 26, 202419.1019.6318.8719.0819.0811,741
Nov 25, 202420.0020.0018.4719.6319.6329,344
Nov 22, 202420.4620.5920.0120.2320.2311,144
Nov 21, 202420.4320.7720.2620.6320.635,901
Nov 20, 202420.5420.7220.0920.5020.50516
Nov 19, 202419.9520.6519.6820.6420.647,549
Nov 18, 202419.2220.1819.1720.1820.188,270
Nov 15, 202418.8219.0518.3718.9118.911,803
Nov 14, 202420.0820.0818.7518.8718.874,723
Nov 13, 202420.6221.1919.8920.0620.064,462
Nov 12, 202420.8920.8920.4420.6020.603,762
Nov 11, 202420.2020.9220.2020.9220.925,906
Nov 8, 202419.8020.0019.4219.7719.773,900
Nov 7, 202418.5520.0318.5120.0220.025,447
Nov 6, 202418.0118.8718.0118.5518.554,600
Nov 5, 202417.9718.4617.9618.4618.46591
Nov 4, 202418.5418.5417.9818.1018.101,261
Nov 1, 202418.2718.2718.2718.2718.27-
Oct 31, 202418.5518.6218.2218.4118.41920
Oct 30, 202419.0219.0218.6518.6518.653,226
Oct 29, 202419.1019.4519.0319.1619.161,048
Oct 28, 202419.6719.6719.0819.1519.155,966
Oct 25, 202419.5619.5619.1519.3019.302,750
Oct 24, 202418.8719.3518.8719.1519.152,209
Oct 23, 202419.0819.1019.0019.0519.05915
Oct 22, 202419.0619.3018.9119.1219.121,145
Oct 21, 202419.1719.4219.0719.4219.423,220
Oct 18, 202418.5518.9018.5518.8518.852,594
Oct 17, 202418.0918.5818.0818.5818.584,144
Oct 16, 202417.9118.2817.9018.2818.28734
Oct 15, 202418.4018.4017.9818.0318.032,559
Oct 14, 202418.3518.6318.3218.5118.519,223
Oct 11, 202418.8118.9718.4818.4818.48589
Oct 10, 202419.6519.9318.7619.1919.193,122
Oct 9, 202420.2020.2019.5119.8319.834,839
Oct 8, 202420.3520.5120.1820.3020.301,238
Oct 7, 202421.1321.1320.6820.7220.722,230
Oct 4, 202420.5021.2520.5021.1921.192,487
Oct 3, 202421.0021.0020.2720.4420.443,997
Oct 2, 202421.4122.0621.0221.1621.1652,997
Oct 1, 202422.0922.4921.6521.6521.6557,368
Sep 30, 202422.3022.3021.9922.1222.12565
Sep 27, 202421.8022.2621.8022.2622.26242
Sep 26, 202421.7522.0021.5721.9321.931,025
Sep 25, 202422.0822.0821.6821.6821.681,368
Sep 24, 202422.2522.4321.9022.3322.333,535
Sep 23, 202423.0423.0421.9022.0022.001,085
Sep 20, 202423.0523.4122.8022.8022.80610
Sep 19, 202422.6923.4122.6923.0723.071,557
Sep 18, 202422.7522.8322.5822.8322.831,750
Sep 17, 202423.6024.0222.0922.7322.734,200
Sep 16, 202422.9523.6422.9523.6423.643,160
Sep 13, 202422.7023.0022.5622.8022.801,865
Sep 12, 202422.1922.6421.9822.6022.603,878
Sep 11, 202422.9823.5921.7822.1322.134,167
Sep 10, 202424.1824.4822.2522.7622.762,859
Sep 9, 202423.9224.2023.8523.8523.851,030
Sep 6, 202424.3824.3823.8623.8623.861,185
Sep 5, 202424.7524.9024.3824.4224.42226
Sep 4, 202424.2424.9824.2424.9424.944,593
Sep 3, 202426.2326.2324.4224.4224.421,751
Sep 2, 202426.7526.7526.1326.1326.131,555
Aug 30, 202426.9727.2726.7126.8226.8242,397
Aug 29, 202426.5027.2526.5026.9326.936,290
Aug 28, 202425.7826.8725.7826.3626.366,836
Aug 27, 202425.3926.0125.3925.8825.882,096
Aug 26, 202424.7025.7024.7025.4425.443,616
Aug 23, 202424.7524.9824.7524.9824.98100
Aug 22, 202425.0025.2024.8324.8324.83425
Aug 21, 202424.0625.0324.0625.0325.031,064
Aug 20, 202424.4124.5524.4124.5524.55131
Aug 19, 202424.9124.9124.2724.5124.511,423
Aug 16, 202425.0225.6925.0225.5125.51370
Aug 15, 202425.2725.3424.8125.1925.191,907
Aug 14, 202424.8025.8424.8025.6425.641,353
Aug 13, 202426.3127.0024.6624.7524.755,075
Aug 12, 202425.8326.2525.6725.7625.764,054
Aug 9, 202425.0925.5025.0925.5025.50500
Aug 8, 202424.9225.1624.7525.1625.16155
Aug 7, 202425.0525.0524.5024.8724.87541
Aug 6, 202424.5025.0524.5025.0525.05804
Aug 5, 202424.2624.4123.3224.4024.401,985
Aug 2, 202424.9725.0024.7124.8824.883,393
Aug 1, 202426.0526.4025.1625.1625.16930
Jul 31, 202426.0126.1325.8626.1326.13363
Jul 30, 202425.5625.8525.5625.8325.832,007
Jul 29, 202424.8625.8924.8625.8925.89290
Jul 26, 202424.1024.7424.1024.7424.74205
Jul 25, 202424.5924.5924.0024.1824.181,726
Jul 24, 202424.9725.1624.5024.5024.50537
Jul 23, 202424.8124.8124.8124.8124.81-
Jul 22, 202424.7224.9324.5024.9224.92653
Jul 19, 202425.3525.3524.4224.8624.864,054
Jul 18, 202426.1026.1025.3525.3525.351,533
Jul 17, 202426.5126.7125.9125.9225.926,192
Jul 16, 202425.9926.8325.9926.7426.741,885
Jul 15, 202425.6526.2525.5826.0026.004,286
Jul 12, 202425.7026.3625.6925.6925.693,010
Jul 11, 202425.8725.8925.4325.8125.811,065
Jul 10, 202425.4426.2225.3825.9925.995,026
Jul 9, 202426.2026.2025.3325.3325.33604
Jul 8, 202425.7226.5725.7226.2526.25869
Jul 5, 202425.5025.9325.3025.4425.445,639
Jul 4, 202425.7425.8925.4925.5725.573,765
Jul 3, 202425.9226.3225.5025.6725.674,937
Jul 2, 202426.1526.4825.9525.9525.951,250
Jul 1, 202425.6026.3925.5026.3926.39392
Jun 28, 202425.5525.8825.1025.1025.101,900
Jun 27, 2024 0.30 Dividend
Jun 27, 202425.7225.9125.6025.7525.751,183
Jun 26, 202426.8926.8925.8825.8825.582,524
Jun 25, 202426.8926.8926.3026.5326.22811
Jun 24, 202427.5927.6026.6026.7826.474,512
Jun 21, 202426.9327.6026.9327.3527.0432,381
Jun 20, 202426.0026.9526.0026.8026.486,799
Jun 19, 202426.0726.3025.9026.0025.702,824
Jun 18, 202425.7826.3625.6325.8825.582,234
Jun 17, 202424.0125.7024.0125.5025.207,909
Jun 14, 202424.5624.5622.8323.9523.686,524
Jun 13, 202425.2425.5024.3124.3124.023,273
Jun 12, 202424.5625.3824.5625.3225.022,737
Jun 11, 202425.4525.4824.3324.6324.3421,949
Jun 10, 202425.4425.6125.3125.5325.234,491
Jun 7, 202426.0026.0025.5725.5725.27896
Jun 6, 202426.4426.6925.5025.8125.512,132
Jun 5, 202426.6626.6626.3026.4326.134,900
Jun 4, 202427.1127.1126.2626.4426.134,857
Jun 3, 202426.8027.1426.6127.0026.69905
May 31, 202427.1727.1726.5626.6126.301,607
May 30, 202426.3027.2226.2027.0026.69653
May 29, 202426.5126.7526.3626.3626.051,607
May 28, 202427.1927.4026.4526.6626.352,043
May 27, 202426.2027.3426.2027.2526.933,086
May 24, 202425.8926.6425.8926.1825.881,034
May 23, 202426.3126.7126.0026.3026.002,184
May 22, 202426.3526.7826.2026.2825.981,625
May 21, 202426.0226.7225.8326.6126.312,078
May 20, 202426.4426.6325.7025.8325.542,629
May 17, 202425.6626.6325.0026.4226.1148,578
May 16, 202427.0127.2825.2525.7425.4488,921
May 15, 202428.0228.8026.9027.3427.027,825
May 14, 202428.1028.1027.2627.7227.393,399
May 13, 202428.7228.7228.1428.3328.00982
May 10, 202429.3529.6728.5728.7728.445,780
May 9, 202428.3029.5828.2229.3929.041,702
May 8, 202429.7629.7628.2028.3628.041,989
May 7, 202429.5529.8329.3329.4229.073,869
May 6, 202428.8529.5528.8529.2528.9113,303
May 3, 202426.8928.8226.8928.3428.027,178
May 2, 202427.2227.3326.0026.1725.867,272
Apr 30, 202428.6928.6926.8327.3427.039,443
Apr 29, 202428.4529.0028.1528.7028.378,232
Apr 26, 202428.1528.7428.0028.7428.4013,462
Apr 25, 202429.1029.1727.6827.8127.489,514
Apr 24, 202430.2530.5628.8029.3328.997,168
Apr 23, 202429.4430.1229.4430.0829.735,847
Apr 22, 202429.1029.5628.7829.5629.217,532
Apr 19, 202428.0029.0028.0028.2527.937,072
Apr 18, 202429.3029.3026.8927.9427.6219,089
Apr 17, 202429.4829.6928.7829.0028.675,557
Apr 16, 202430.1130.2329.0029.3128.977,202

Related Tickers

HAG.DE Hensoldt AG
67.05
-2.26%
 
HAG.F Hensoldt AG
66.85
-3.12%
 
4X0.DE Steyr Motors AG
46.40
-3.33%
 
RHM.SG Rheinmetall AG
1,479.50
-0.80%
 
RHM.F Rheinmetall AG
1,479.50
-0.87%
 
4X0.F Steyr Motors AG
46.20
-1.70%
 
SAABF Saab AB (publ)
44.95
+0.49%
 
RRU1.F Rolls-Royce Holdings plc
8.40
+1.20%
 
FMNB.F Leonardo S.p.a.
45.35
-2.66%
 
BSP.DE BAE Systems plc
20.66
+0.68%