Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

RENK Group AG (R3NKD.XC)

Compare
27.69
-0.97
(-3.38%)
At close: February 21 at 2:48:26 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202527.6927.6927.6927.6927.69430
Feb 20, 202529.1529.6028.6628.6628.661,161
Feb 19, 202530.3830.3829.2229.2329.232,172
Feb 18, 202532.2532.2529.9129.9429.942,929
Feb 17, 202528.0628.3428.0628.3428.34810
Feb 14, 202524.3924.3924.3924.3924.39-
Feb 13, 202524.3924.3924.3924.3924.39-
Feb 12, 202524.3924.3924.3924.3924.39-
Feb 11, 202524.3924.3924.3924.3924.39-
Feb 10, 202524.3924.3924.3924.3924.39-
Feb 7, 202524.3924.3924.3924.3924.39-
Feb 6, 202524.3924.3924.3924.3924.39-
Feb 5, 202524.3924.3924.3924.3924.39-
Feb 4, 202524.3924.3924.3924.3924.39-
Feb 3, 202524.3924.3924.3924.3924.39-
Jan 31, 202524.3924.3924.3924.3924.39-
Jan 30, 202524.3924.3924.3924.3924.39434
Jan 29, 202523.3423.3422.8622.9322.933,443
Jan 28, 202522.6122.6122.6122.6122.61-
Jan 27, 202522.6122.6122.6122.6122.61216
Jan 24, 202522.2022.2022.2022.2022.20-
Jan 23, 202522.2022.2022.2022.2022.20-
Jan 22, 202522.0122.2022.0122.2022.20959
Jan 21, 202522.1022.1022.1022.1022.10-
Jan 20, 202522.1022.1022.1022.1022.10-
Jan 17, 202522.1022.1022.1022.1022.10-
Jan 16, 202521.9522.1021.7922.1022.102,796
Jan 15, 202519.0119.0119.0119.0119.01-
Jan 14, 202519.0119.0119.0119.0119.01-
Jan 13, 202519.0119.0119.0119.0119.01-
Jan 10, 202519.0119.0119.0119.0119.01-
Jan 9, 202519.0119.0119.0119.0119.01-
Jan 8, 202519.0119.0119.0119.0119.01-
Jan 7, 202519.0119.0119.0119.0119.01-
Jan 6, 202518.8619.0118.8619.0119.01679
Jan 3, 202519.0019.1919.0019.1919.192,361
Jan 2, 202518.4718.7118.4718.7118.711,558
Dec 31, 202419.0819.0819.0819.0819.08-
Dec 30, 202419.0819.0819.0819.0819.08-
Dec 27, 202419.0819.0819.0819.0819.08-
Dec 24, 202419.0819.0819.0819.0819.08-
Dec 23, 202419.0819.0819.0819.0819.08-
Dec 20, 202419.0819.0819.0819.0819.08-
Dec 19, 202419.0819.0819.0819.0819.08-
Dec 18, 202419.0819.0819.0819.0819.08-
Dec 17, 202419.0819.0819.0819.0819.08598
Dec 16, 202419.4419.4419.4419.4419.44-
Dec 13, 202419.4419.4419.4419.4419.44-
Dec 12, 202419.4419.4419.4419.4419.44-
Dec 11, 202419.4419.4419.4419.4419.44-
Dec 10, 202419.4419.4419.4419.4419.44-
Dec 9, 202419.9020.2219.4319.4419.444,075
Dec 6, 202421.2821.5021.0321.0521.054,194
Dec 5, 202421.0121.3721.0121.2821.281,624
Dec 4, 202420.6620.6620.6620.6620.66-
Dec 3, 202420.6720.9520.6620.6620.662,936
Dec 2, 202419.6019.6019.6019.6019.60-
Nov 29, 202419.6019.6019.6019.6019.60-
Nov 28, 202419.8019.8019.5619.6019.601,262
Nov 27, 202419.4719.4719.4719.4719.47-
Nov 26, 202419.4719.4719.4719.4719.471,212
Nov 25, 202418.9019.4618.9019.4619.465,759
Nov 22, 202420.6920.6920.6920.6920.69-
Nov 21, 202420.5820.6920.2520.6920.691,976
Nov 20, 202420.3320.3320.1820.2820.281,365
Nov 19, 202419.9820.5619.9820.1320.131,542
Nov 18, 202419.8519.8519.8519.8519.8565
Nov 15, 202419.1519.1519.1519.1519.15-
Nov 14, 202419.1519.1519.1519.1519.15104
Nov 13, 202420.1620.1620.1620.1620.16589
Nov 12, 202420.6820.6820.5120.5120.511,092
Nov 11, 202420.4420.5820.4420.5720.571,742
Nov 8, 202419.2219.2219.2219.2219.22-
Nov 7, 202419.2219.2219.2219.2219.22-
Nov 6, 202419.2219.2219.2219.2219.22-
Nov 5, 202419.2219.2219.2219.2219.22-
Nov 4, 202419.2219.2219.2219.2219.22-
Nov 1, 202419.2219.2219.2219.2219.22-
Oct 31, 202419.2219.2219.2219.2219.22-
Oct 30, 202419.2219.2219.2219.2219.22-
Oct 29, 202419.2219.2219.2219.2219.22-
Oct 28, 202419.2219.2219.2219.2219.22252
Oct 25, 202419.4319.4319.4319.4319.43569
Oct 24, 202422.2122.2122.2122.2122.21-
Oct 23, 202422.2122.2122.2122.2122.21-
Oct 22, 202422.2122.2122.2122.2122.21-
Oct 21, 202422.2122.2122.2122.2122.21-
Oct 18, 202422.2122.2122.2122.2122.21-
Oct 17, 202422.2122.2122.2122.2122.21-
Oct 16, 202422.2122.2122.2122.2122.21-
Oct 15, 202422.2122.2122.2122.2122.21-
Oct 14, 202422.2122.2122.2122.2122.21-
Oct 11, 202422.2122.2122.2122.2122.21-
Oct 10, 202422.2122.2122.2122.2122.21-
Oct 9, 202422.2122.2122.2122.2122.21-
Oct 8, 202422.2122.2122.2122.2122.21-
Oct 7, 202422.2122.2122.2122.2122.21-
Oct 4, 202422.2122.2122.2122.2122.21-
Oct 3, 202422.2122.2122.2122.2122.21-
Oct 2, 202422.2122.2122.2122.2122.21-
Oct 1, 202422.2122.2122.2122.2122.21-
Sep 30, 202422.2122.2122.2122.2122.21-
Sep 27, 202422.2122.2122.2122.2122.21-
Sep 26, 202422.2122.2122.2122.2122.21-
Sep 25, 202422.2122.2122.2122.2122.21-
Sep 24, 202422.2122.2122.2122.2122.21468
Sep 23, 202422.4022.4022.4022.4022.40-
Sep 20, 202422.4022.4022.4022.4022.40-
Sep 19, 202422.4022.4022.4022.4022.40-
Sep 18, 202422.4022.4022.4022.4022.40-
Sep 17, 202422.4022.4022.4022.4022.40-
Sep 16, 202422.4022.4022.4022.4022.40-
Sep 13, 202422.4022.4022.4022.4022.40-
Sep 12, 202422.0722.4522.0722.4022.401,404
Sep 11, 202421.9321.9321.7021.7021.70784
Sep 10, 202424.7324.7324.7324.7324.73-
Sep 9, 202424.7324.7324.7324.7324.73-
Sep 6, 202424.7324.7324.7324.7324.73-
Sep 5, 202424.7324.7324.7324.7324.73-
Sep 4, 202424.7324.7324.7324.7324.73-
Sep 3, 202424.7324.7324.7324.7324.73437
Sep 2, 202427.3027.3027.3027.3027.30-
Aug 30, 202427.3027.3027.3027.3027.30-
Aug 29, 202427.2827.3027.1727.3027.30619
Aug 28, 202424.3024.3024.3024.3024.30-
Aug 27, 202424.3024.3024.3024.3024.30-
Aug 23, 202424.3024.3024.3024.3024.30-
Aug 22, 202424.3024.3024.3024.3024.30-
Aug 21, 202424.3024.3024.3024.3024.30-
Aug 20, 202424.3024.3024.3024.3024.30-
Aug 19, 202424.3024.3024.3024.3024.30-
Aug 16, 202424.3024.3024.3024.3024.30-
Aug 15, 202424.3024.3024.3024.3024.30-
Aug 14, 202424.3024.3024.3024.3024.30-
Aug 13, 202424.3024.3024.3024.3024.30-
Aug 12, 202424.3024.3024.3024.3024.30-
Aug 9, 202424.3024.3024.3024.3024.30-
Aug 8, 202424.3024.3024.3024.3024.30-
Aug 7, 202424.3024.3024.3024.3024.30-
Aug 6, 202424.3024.3024.3024.3024.30-
Aug 5, 202424.3024.3024.3024.3024.30-
Aug 2, 202424.3024.3024.3024.3024.30-
Aug 1, 202424.3024.3024.3024.3024.30-
Jul 31, 202424.3024.3024.3024.3024.30-
Jul 30, 202424.3024.3024.3024.3024.30-
Jul 29, 202424.3024.3024.3024.3024.30-
Jul 26, 202424.3024.3024.3024.3024.30-
Jul 25, 202424.3524.3524.2924.3024.301,158
Jul 24, 202424.8324.8324.8324.8324.83-
Jul 23, 202424.8324.8324.8324.8324.83-
Jul 22, 202424.8324.8324.8324.8324.83465
Jul 19, 202426.7526.7526.7526.7526.75-
Jul 18, 202426.7526.7526.7526.7526.75-
Jul 17, 202426.7526.7526.7526.7526.75-
Jul 16, 202426.7526.7526.7526.7526.75-
Jul 15, 202426.7526.7526.7526.7526.75-
Jul 12, 202426.7526.7526.7526.7526.75-
Jul 11, 202426.7526.7526.7526.7526.75-
Jul 10, 202426.7526.7526.7526.7526.75-
Jul 9, 202426.7526.7526.7526.7526.75-
Jul 8, 202426.7526.7526.7526.7526.75-
Jul 5, 202426.7526.7526.7526.7526.75-
Jul 4, 202426.7526.7526.7526.7526.75-
Jul 3, 202426.7526.7526.7526.7526.75-
Jul 2, 202426.7526.7526.7526.7526.75-
Jul 1, 202426.7526.7526.7526.7526.75-
Jun 28, 202426.7526.7526.7526.7526.75-
Jun 27, 2024 0.30 Dividend
Jun 27, 202426.7526.7526.7526.7526.75-
Jun 26, 202426.7526.7526.7526.7526.45-
Jun 25, 202426.7526.7526.7526.7526.45-
Jun 24, 202426.7526.7526.7526.7526.45-
Jun 21, 202426.7526.7526.7526.7526.45-
Jun 20, 202426.7526.7526.7526.7526.45-
Jun 19, 202426.7526.7526.7526.7526.45-
Jun 18, 202426.7526.7526.7526.7526.45-
Jun 17, 202426.7526.7526.7526.7526.45-
Jun 14, 202426.7526.7526.7526.7526.45-
Jun 13, 202426.7526.7526.7526.7526.45-
Jun 12, 202426.7526.7526.7526.7526.45-
Jun 11, 202426.7526.7526.7526.7526.45-
Jun 10, 202426.7526.7526.7526.7526.45-
Jun 7, 202426.7526.7526.7526.7526.45-
Jun 6, 202426.7526.7526.7526.7526.45-
Jun 5, 202426.7526.7526.7526.7526.45-
Jun 4, 202426.7526.7526.7526.7526.45-
Jun 3, 202426.7526.7526.7526.7526.45-
May 31, 202426.7526.7526.7526.7526.45-
May 30, 202426.7526.7526.7526.7526.45-
May 29, 202426.7526.7526.7526.7526.45-
May 28, 202426.7526.7526.7526.7526.45-
May 24, 202426.7526.7526.7526.7526.45-
May 23, 202426.7526.7526.7526.7526.45-
May 22, 202426.7326.7526.7326.7526.45187
May 21, 202428.1028.1028.1028.1027.78-
May 20, 202428.1028.1028.1028.1027.78-
May 17, 202428.1028.1028.1028.1027.78-
May 16, 202428.1028.1028.1028.1027.78-
May 15, 202428.1028.1028.1028.1027.78-
May 14, 202428.1028.1028.1028.1027.78-
May 13, 202428.1028.1028.1028.1027.78-
May 10, 202428.1028.1028.1028.1027.78-
May 9, 202428.1028.1028.1028.1027.78258
May 8, 202427.8927.8927.8927.8927.57-
May 7, 202427.8927.8927.8927.8927.57-
May 3, 202427.8927.8927.8927.8927.57-
May 2, 202427.8927.8927.8927.8927.57-
May 1, 202427.8927.8927.8927.8927.57-
Apr 30, 202427.8927.8927.8927.8927.57-
Apr 29, 202427.8927.8927.8927.8927.57-
Apr 26, 202427.8927.8927.8927.8927.57-
Apr 25, 202427.7127.8927.7127.8927.57805
Apr 24, 202428.9028.9028.9028.9028.57-
Apr 23, 202428.9028.9028.9028.9028.57-
Apr 22, 202428.9028.9028.9028.9028.57388
Apr 19, 202428.2428.2428.2428.2427.93397
Apr 18, 202431.9031.9031.9031.9031.54-
Apr 17, 202431.9031.9031.9031.9031.54-
Apr 16, 202431.9031.9031.9031.9031.54-
Apr 15, 202431.9031.9031.9031.9031.54-
Apr 12, 202431.9031.9031.9031.9031.54-
Apr 11, 202431.9031.9031.9031.9031.54-
Apr 10, 202431.9031.9031.9031.9031.54-
Apr 9, 202431.9031.9031.9031.9031.54-
Apr 8, 202431.9031.9031.9031.9031.545
Apr 5, 202428.0028.0028.0028.0027.69-
Apr 4, 202428.0028.0028.0028.0027.69-
Apr 3, 202428.0028.0028.0028.0027.69-
Apr 2, 202428.0028.0028.0028.0027.69-
Mar 28, 202428.0028.0028.0028.0027.69-
Mar 27, 202428.0028.0028.0028.0027.69-
Mar 26, 202428.0028.0028.0028.0027.69-
Mar 25, 202428.0028.0028.0028.0027.69-
Mar 22, 202428.0028.0028.0028.0027.69-
Mar 21, 202428.0028.0028.0028.0027.69-
Mar 20, 202428.0028.0028.0028.0027.69-
Mar 19, 202428.0028.0028.0028.0027.69-
Mar 18, 202428.0028.0028.0028.0027.69-
Mar 15, 202428.0028.0028.0028.0027.69-
Mar 14, 202428.0028.0028.0028.0027.69-
Mar 13, 202428.0028.0028.0028.0027.69-
Mar 12, 202428.0028.0028.0028.0027.69-
Mar 11, 202428.0028.0028.0028.0027.69-
Mar 8, 202428.0028.0028.0028.0027.69-
Mar 7, 202428.0028.0028.0028.0027.69-
Mar 6, 202428.0028.0028.0028.0027.69-
Mar 5, 202428.0028.0028.0028.0027.69-
Mar 4, 202428.0028.0028.0028.0027.69-
Mar 1, 202428.0028.0028.0028.0027.69-
Feb 29, 202428.0028.0028.0028.0027.69-
Feb 28, 202428.0028.0028.0028.0027.69-
Feb 27, 202428.0028.0028.0028.0027.69-
Feb 26, 202428.0028.0028.0028.0027.69387
Feb 23, 202427.6127.6127.6127.6127.30-
Feb 22, 202427.6127.6127.6127.6127.30-
Feb 21, 202427.6127.6127.6127.6127.30-