Hamburg - Delayed Quote EUR

RENK Group AG (R3NK.HM)

68.24
-2.49
(-3.52%)
At close: May 23 at 6:51:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202570.6970.6967.1568.2468.246,094
May 22, 202571.8072.0067.4370.7370.7327,975
May 21, 202567.1270.4266.9269.7569.756,641
May 20, 202563.9066.0163.9066.0166.016,083
May 19, 202561.7062.7860.2162.7862.782,772
May 16, 202557.1461.9057.0260.3360.338,965
May 15, 202553.8355.9553.8355.4255.422,174
May 14, 202557.0057.0052.3953.5153.512,936
May 13, 202555.9155.9954.4255.6555.65644
May 12, 202556.7756.8452.8854.0454.041,414
May 9, 202559.9059.9058.5758.7658.761,511
May 8, 202556.4559.3456.4559.0159.01471
May 7, 202559.0059.1755.9057.4957.492,777
May 6, 202560.0160.0155.8458.0658.062,691
May 5, 202556.0658.7655.0058.7658.761,277
May 2, 202553.4955.0553.4954.6454.642,293
Apr 30, 202551.7052.8651.5752.6252.622,539
Apr 29, 202549.3251.6548.9751.1851.182,991
Apr 28, 202549.3049.7248.9649.3649.362,648
Apr 25, 202548.5649.0648.3149.0649.06794
Apr 24, 202546.4248.7945.4448.7248.721,650
Apr 23, 202550.4850.4845.9447.3747.37284
Apr 22, 202550.4051.8749.4650.2850.285,809
Apr 17, 202551.3351.3349.1750.0850.081,192
Apr 16, 202551.9052.5149.2250.2550.251,882
Apr 15, 202548.0152.0248.0151.6851.682,850
Apr 14, 202545.9847.6845.9847.6847.682,799
Apr 11, 202545.4346.4345.1545.4545.451,112
Apr 10, 202546.7546.7544.8345.5145.512,314
Apr 9, 202543.8445.7042.5845.7045.704,776
Apr 8, 202542.1045.4741.6542.3242.322,797
Apr 7, 202534.9542.0633.5340.4740.475,075
Apr 4, 202545.8245.9138.4539.2739.272,251
Apr 3, 202543.5845.9443.5845.2245.2213,935
Apr 2, 202545.9546.3143.5643.5643.561,160
Apr 1, 202544.1046.2143.7145.7845.7887,339
Mar 31, 202542.7044.6441.4044.6444.642,732
Mar 28, 202546.2246.4043.2443.4343.433,451
Mar 27, 202544.5446.2644.5446.0446.042,854
Mar 26, 202545.2545.3543.0045.3545.35641
Mar 25, 202543.5043.9042.4243.7643.762,635
Mar 24, 202543.3043.7942.3743.4043.402,920
Mar 21, 202543.4743.4741.0041.4941.491,036
Mar 20, 202545.0045.4440.5841.2441.243,385
Mar 19, 202549.3549.9943.4044.9944.9912,226
Mar 18, 202547.0048.9045.3548.7448.7417,539
Mar 17, 202541.7847.1141.7447.1147.119,207
Mar 14, 202538.3141.3338.3140.7840.7812,384
Mar 13, 202537.2438.2036.4338.1238.124,691
Mar 12, 202534.0535.7934.0535.7935.791,034
Mar 11, 202533.8534.5233.8534.5234.521,390
Mar 10, 202537.2537.4032.5833.5033.504,141
Mar 7, 202537.8038.7434.0035.9335.939,454
Mar 6, 202538.3539.0837.7838.4038.403,292
Mar 5, 202539.8039.8036.6938.0438.0411,831
Mar 4, 202540.5043.1034.8140.3540.3513,716
Mar 3, 202534.5037.7533.4137.7537.757,749
Feb 28, 202530.9731.0029.8730.6430.641,521
Feb 27, 202530.5930.8030.0030.7330.731,064
Feb 26, 202530.7230.7230.0030.6830.684,220
Feb 25, 202528.8030.6128.8030.6130.611,402
Feb 24, 202529.2429.2428.4428.7528.751,580
Feb 21, 202528.7428.7427.7427.9827.98689
Feb 20, 202529.7329.9227.7727.7727.771,660
Feb 19, 202530.7430.7429.2529.2529.251,294
Feb 18, 202529.3032.5329.1530.3030.306,617
Feb 17, 202526.8330.1526.8330.1530.157,196
Feb 14, 202524.8825.5024.8825.5025.502,385
Feb 13, 202523.3724.9423.2024.9424.941,080
Feb 12, 202524.7024.7024.0424.0424.04350
Feb 11, 202522.8625.0522.8625.0525.053,113
Feb 10, 202522.6622.6622.5922.5922.59175
Feb 7, 202522.8323.0722.4822.4822.48247
Feb 6, 202524.0524.0522.7022.7022.7050
Feb 5, 202524.1024.1524.1024.1524.1582
Feb 4, 202524.2324.2323.7323.7323.73212
Feb 3, 202524.1024.7323.9723.9723.972,407
Jan 31, 202524.2724.5024.2724.5024.50502
Jan 30, 202522.8224.3422.8224.0424.041,294
Jan 29, 202523.7523.7523.3523.3523.35251
Jan 28, 202522.7223.3322.7223.3323.33200
Jan 27, 202522.6122.6622.6122.6622.6638
Jan 24, 202522.6123.0622.6122.9222.923,249
Jan 23, 202522.2522.8521.6722.7522.75466
Jan 22, 202522.2722.2722.0922.0922.09100
Jan 21, 202522.6622.6622.3322.3322.33904
Jan 20, 202523.1523.3022.6122.7722.77915
Jan 17, 202522.5523.0422.3622.7022.703,748
Jan 16, 202521.1822.1621.1822.1622.161,223
Jan 15, 202521.0221.2321.0221.2321.23538
Jan 14, 202520.8521.0020.8521.0021.00520
Jan 13, 202521.3621.3620.7420.7420.74483
Jan 10, 202520.9221.3520.7521.2421.24657
Jan 9, 202520.8021.0820.6421.0821.082,426
Jan 8, 202519.6120.8019.6120.7620.761,150
Jan 7, 202518.9519.2918.9519.2319.23758
Jan 6, 202519.4919.4918.8518.9418.94664
Jan 3, 202518.7819.0418.7819.0419.0467
Jan 2, 202518.4718.5718.4718.5718.5768
Dec 30, 202418.4218.4218.4218.4218.42100
Dec 27, 202418.3018.3018.3018.3018.30120
Dec 23, 202418.5518.5618.5018.5618.5655
Dec 20, 202418.9918.9918.1618.1618.1655
Dec 19, 202418.9919.0518.9919.0519.05174
Dec 18, 202419.0019.3818.9418.9418.94130
Dec 17, 202419.1619.1619.0319.0319.03750
Dec 16, 202419.7019.7019.1119.1119.11254
Dec 13, 202419.9619.9619.9619.9619.96-
Dec 12, 202419.7019.7019.7019.7019.70-
Dec 11, 202418.7019.6618.7019.6619.66152
Dec 10, 202419.4919.4918.7618.7618.76310
Dec 9, 202421.0121.0119.7919.7919.79397
Dec 6, 202421.3521.6320.9820.9820.983,405
Dec 5, 202421.0621.2720.7221.2721.27470
Dec 4, 202420.5621.1020.5620.8920.89691
Dec 3, 202420.4720.7820.4720.6720.672,455
Dec 2, 202420.3020.5019.9720.5020.501,225
Nov 29, 202419.6319.9419.6319.9419.94900
Nov 28, 202419.5819.7519.5819.6219.62879
Nov 27, 202419.0619.5519.0619.2919.29304
Nov 26, 202419.3319.3319.0019.0019.00250
Nov 25, 202420.5020.5019.1219.5919.591,512
Nov 22, 202420.5220.5219.9920.1020.101,120
Nov 21, 202420.4520.6520.3820.6520.652,127
Nov 20, 202420.4220.5520.1920.4220.42508
Nov 19, 202419.9620.6319.8120.6320.63500
Nov 18, 202419.1620.1719.1620.1720.171,085
Nov 15, 202418.8719.0618.8119.0619.0671
Nov 14, 202420.0120.0120.0120.0120.01-
Nov 13, 202420.5920.7020.0420.3720.37741
Nov 12, 202420.7420.7420.5120.5120.51270
Nov 11, 202420.0820.3520.0820.1620.16203
Nov 8, 202419.7619.9019.5119.7219.72505
Nov 7, 202418.8519.9418.5219.9419.94405
Nov 6, 202418.1818.7118.1818.3818.38650
Nov 5, 202418.0018.0018.0018.0018.00-
Nov 4, 202418.5718.5718.0518.0518.0562
Nov 1, 202418.2718.6718.2718.6718.6763
Oct 31, 202418.5518.7618.5518.7618.7645
Oct 30, 202419.1219.1218.7018.8118.81135
Oct 29, 202419.1819.1819.1819.1819.18-
Oct 28, 202419.5619.5618.9919.3019.30175
Oct 25, 202419.3419.3419.3119.3119.31160
Oct 24, 202418.8719.2518.8719.0419.04448
Oct 23, 202419.1619.1618.8819.0219.02283
Oct 22, 202419.1819.1819.1419.1419.14250
Oct 21, 202419.3419.3419.3419.3419.34120
Oct 18, 202418.5418.5418.5418.5418.54300
Oct 17, 202418.0518.1718.0518.1718.1750
Oct 16, 202417.9518.0717.9518.0718.0730
Oct 15, 202418.3518.3518.0018.0918.09265
Oct 14, 202418.4318.4318.4318.4318.43-
Oct 11, 202418.7718.7818.7718.7818.78530
Oct 10, 202419.6819.8918.7618.7618.76242
Oct 9, 202420.2520.2519.8919.8919.89425
Oct 8, 202420.4420.4420.3020.3020.30100
Oct 7, 202421.1021.1020.6820.7720.77160
Oct 4, 202420.5021.1620.4621.0921.09120
Oct 3, 202421.0021.0020.4320.5020.50370
Oct 2, 202421.4121.5721.3021.5721.57625
Oct 1, 202422.1022.1022.0022.0022.0050
Sep 30, 202422.2522.2522.1022.1922.1959
Sep 27, 202422.0022.0022.0022.0022.0050
Sep 26, 202421.7021.8421.4921.8421.84174
Sep 25, 202422.0822.0822.0822.0822.08-
Sep 24, 202422.0522.2622.0522.2622.2650
Sep 23, 202422.8322.8422.5022.5022.5089
Sep 20, 202423.0723.0723.0723.0723.07-
Sep 19, 202422.8522.8622.8522.8622.86200
Sep 18, 202422.7522.7522.4822.4822.48200
Sep 17, 202423.6724.0222.0022.0022.00125
Sep 16, 202423.1423.5923.1423.5923.59163
Sep 13, 202422.6722.6722.6722.6722.67-
Sep 12, 202422.1522.5022.1522.4422.442,556
Sep 11, 202422.8823.5521.9921.9921.991,777
Sep 10, 202424.1124.1122.2522.6122.61551
Sep 9, 202423.9224.0023.8624.0024.00326
Sep 6, 202424.4124.4124.4124.4124.41-
Sep 5, 202424.7024.7024.2824.2824.2835
Sep 4, 202424.3124.3124.3124.3124.31-
Sep 3, 202426.1426.2724.6524.6524.65937
Sep 2, 202426.8126.8126.8126.8126.81-
Aug 30, 202426.9726.9726.9726.9726.97200
Aug 29, 202426.4427.0226.4427.0227.02415
Aug 28, 202425.8226.8025.8226.8026.80100
Aug 27, 202425.3425.5625.3425.5625.56685
Aug 26, 202425.0525.0524.7824.7824.78500
Aug 23, 202424.7524.7524.7524.7524.75-
Aug 22, 202425.0025.0924.9625.0925.09220
Aug 21, 202424.0625.0824.0625.0825.0860
Aug 20, 202424.4124.4124.3724.3724.37470
Aug 19, 202424.8224.8224.2624.2624.26100
Aug 16, 202425.1425.4925.1425.4925.4930
Aug 15, 202425.0125.2424.8525.2425.24435
Aug 14, 202424.7524.7524.7524.7524.75-
Aug 13, 202426.2826.2824.5025.2825.28300
Aug 12, 202425.6025.6025.6025.6025.60-
Aug 9, 202425.0925.0925.0925.0925.09-
Aug 8, 202424.9224.9224.5824.5824.582,380
Aug 7, 202425.0025.0024.6124.6124.61520
Aug 6, 202424.5024.5024.5024.5024.50-
Aug 5, 202424.1024.2623.5024.2624.26129
Aug 2, 202424.8924.9324.8524.8524.85110
Aug 1, 202426.0526.1026.0526.1026.107
Jul 31, 202426.0726.0726.0726.0726.075
Jul 30, 202425.5625.5625.5625.5625.56-
Jul 29, 202424.8625.9224.8625.9225.925
Jul 26, 202424.1324.1324.1324.1324.13-
Jul 25, 202424.5924.5924.2224.2224.22150
Jul 24, 202425.0025.0024.7524.7524.75450
Jul 23, 202424.7824.9124.7824.9124.9150
Jul 22, 202424.5624.8524.5624.8524.85120
Jul 19, 202425.3525.3524.6724.6724.67100
Jul 18, 202426.1626.1626.1626.1626.16-
Jul 17, 202426.5626.5626.1626.1626.1650
Jul 16, 202425.9926.7025.9926.7026.705
Jul 15, 202425.5825.5825.5825.5825.58-
Jul 12, 202425.7525.7525.7525.7525.75-
Jul 11, 202425.9325.9325.6925.6925.69110
Jul 10, 202425.4425.9225.4425.9225.92140
Jul 9, 202426.0926.1726.0926.1726.175
Jul 8, 202425.1025.7725.1025.7725.7775
Jul 5, 202425.5525.5525.3625.3625.365
Jul 4, 202425.5725.6925.5725.6125.61150
Jul 3, 202425.9125.9125.9125.9125.91-
Jul 2, 202426.4026.4026.4026.4026.40-
Jul 1, 202425.5026.2325.5026.2326.23705
Jun 28, 202425.5725.5725.5725.5725.57-
Jun 27, 2024 0.3 Dividend
Jun 27, 202425.7825.7825.7825.7825.78-
Jun 26, 202426.6026.6026.0326.0325.741,000
Jun 25, 202426.6726.6726.6726.6726.36-
Jun 24, 202427.5027.5026.7926.9926.67533
Jun 21, 202427.0527.4827.0327.4827.162,123
Jun 20, 202426.0026.9626.0026.9626.6515
Jun 19, 202426.0826.0826.0826.0825.7750
Jun 18, 202425.7526.2725.7226.2725.97140
Jun 17, 202424.3624.3624.3624.3624.08-
Jun 14, 202424.5824.5823.0724.1223.842,255
Jun 13, 202425.2525.2824.2524.2523.97403
Jun 12, 202424.5025.4724.5025.3925.09421
Jun 11, 202425.4925.4924.4624.8024.51203
Jun 10, 202425.5025.5025.4425.4425.15105
Jun 7, 202425.8025.8025.7225.7525.46267
Jun 6, 202426.5826.5825.4725.5125.221,034
Jun 5, 202426.5826.5826.5826.5826.27-
Jun 4, 202426.9326.9326.9326.9326.62-
Jun 3, 202426.8627.0026.7627.0026.69530
May 31, 202427.0027.0026.8826.8826.5730
May 30, 202426.2027.0026.2027.0026.69248
May 29, 202426.5126.8526.5126.8526.54100
May 28, 202427.1427.1427.1427.1426.82-
May 27, 202426.1927.1126.1927.1126.80450
May 24, 202425.8925.8925.8925.8925.59270
May 23, 202426.3126.5026.3126.5026.2050

Related Tickers

EB2.F Elbit Systems Ltd.
333.40
+0.36%
 
MTX.DU MTU Aero Engines AG
338.60
-0.91%
 
EH EHang Holdings Limited
16.96
-2.19%
 
RHM.DE Rheinmetall AG
1,783.50
+0.76%
 
ACHR Archer Aviation Inc.
10.59
-0.09%