Vienna - Delayed Quote EUR

RENK GROUP AG (RENK.VI)

79.68
-1.28
(-1.58%)
At close: June 6 at 3:56:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202581.2381.2978.1379.6879.68181
Jun 5, 2025 0.42 Dividend
Jun 5, 202578.5684.3578.5680.9680.961,032
Jun 4, 202583.3884.4678.8181.1780.75312
Jun 3, 202580.3985.1080.3984.3983.95153
Jun 2, 202581.7284.9479.0882.0281.60383
May 30, 202578.2981.6678.2981.6681.24712
May 29, 202578.1078.4575.5077.6377.23482
May 28, 202575.3078.5275.3077.4277.02548
May 27, 202573.9073.9673.5673.9673.58-
May 26, 202571.3272.2470.9971.1670.79267
May 23, 202569.2870.0067.5068.8968.53925
May 22, 202569.3970.8568.6070.4870.12294
May 21, 202567.4670.3667.4669.1168.75733
May 20, 202563.8165.5362.8465.5365.191,915
May 19, 202560.4662.2260.4662.2261.90134
May 16, 202559.2563.0059.2560.2259.91561
May 14, 202556.4156.4151.9051.9051.631
May 13, 202554.9355.7954.5355.7955.5036
May 12, 202556.9856.9853.8954.1653.881
May 9, 202559.0859.0858.1758.2057.90-
May 8, 202556.2559.2256.2559.2258.91271
May 7, 202558.4458.5155.8056.3656.07347
May 6, 202558.4758.8356.4858.8358.5335
May 5, 202556.1657.8456.1657.8457.5481
May 2, 202553.1854.9353.1854.9354.65170
Apr 30, 202551.8652.0051.8452.0051.7350
Apr 29, 202549.6052.0149.6051.2951.02321
Apr 28, 202549.4349.6548.8148.8148.55-
Apr 25, 202548.7849.1548.7448.9648.71-
Apr 24, 202546.2249.1246.2249.0548.801,108
Apr 23, 202548.5848.5847.3947.5547.30-
Apr 22, 202549.8551.6849.4850.1749.91366
Apr 17, 202550.4450.4449.2949.4849.2232
Apr 16, 202551.8051.8050.0550.0549.7959
Apr 15, 202549.2452.1249.2450.6250.36114
Apr 14, 202546.2147.6046.2147.6047.3541
Apr 11, 202545.9445.9444.5245.1944.95-
Apr 10, 202545.9745.9745.2045.8645.6210
Apr 9, 202544.5144.5143.3644.0043.77-
Apr 8, 202542.6945.2242.6944.8644.6338
Apr 7, 202534.9641.9534.9641.8741.651,168
Apr 4, 202544.4144.4139.1742.0341.813,991
Apr 3, 202544.2446.0943.8143.8143.581,772
Apr 2, 202546.8046.8044.2745.1544.92514
Apr 1, 202543.8846.4343.8845.4645.22518
Mar 31, 202543.7144.2042.4943.5343.302,192
Mar 28, 202545.9045.9043.5343.5343.30-
Mar 27, 202543.7546.3443.7546.3446.104,264
Mar 26, 202544.0844.3841.0844.3844.153,391
Mar 25, 202542.8343.8842.1843.5343.316,912
Mar 24, 202542.7643.9442.1943.0742.85138
Mar 21, 202543.0943.0941.2641.2641.04117
Mar 20, 202544.6445.1941.7842.8342.6165
Mar 19, 202549.3449.3442.5944.3344.114,149
Mar 18, 202545.5649.5145.5049.5149.2512,534
Mar 17, 202541.7545.0841.7545.0844.843,984
Mar 14, 202538.1541.3838.1540.5840.379,550
Mar 13, 202537.5237.5235.6737.1536.964,577
Mar 12, 202534.9836.0134.3336.0135.83322
Mar 11, 202534.3834.3834.0234.3334.16-
Mar 10, 202536.5236.5233.6434.1734.002,401
Mar 7, 202538.2638.2635.4235.4235.242,334
Mar 6, 202538.4938.5237.2338.2638.064,314
Mar 5, 202536.9438.3836.9437.2937.10491
Mar 4, 202536.8038.9435.0035.4935.315,190
Mar 3, 202534.6435.3834.5035.1234.942,440
Feb 28, 202530.7530.7529.8629.8629.71-
Feb 27, 202530.2630.7530.2530.4830.321,554
Feb 26, 202530.7330.7329.4630.7130.5567
Feb 25, 202530.4330.4330.0330.0329.87-
Feb 24, 202528.0929.8827.9328.0027.862,207
Feb 21, 202528.6728.6727.8227.8227.67210
Feb 20, 202529.3129.3128.1528.1528.00100
Feb 19, 202530.1530.1529.0829.0828.9353
Feb 18, 202530.1532.2629.8229.8229.675,124
Feb 17, 202528.1129.6628.1129.4429.2914,291
Feb 14, 202525.0925.5025.0925.5025.37-
Feb 13, 202523.7224.7523.7224.7524.62-
Feb 12, 202524.5824.5824.2524.4224.30-
Feb 11, 202523.9125.0723.9125.0724.94434
Feb 10, 202522.7622.7722.6422.6422.52-
Feb 7, 202522.9323.0122.4022.4022.28-
Feb 6, 202524.3124.3123.2323.2323.111,612
Feb 5, 202524.0324.1624.0324.1624.03-
Feb 4, 202524.1724.3523.7524.3524.23-
Feb 3, 202524.1724.1723.8224.0823.95-
Jan 31, 202524.3424.3924.3024.3024.17-
Jan 30, 202523.0924.1723.0924.1724.05-
Jan 29, 202524.0024.0022.8222.8722.75198
Jan 28, 202522.7423.6422.7423.6423.52191
Jan 27, 202522.4222.9221.8622.9222.8046
Jan 24, 202522.9722.9722.7622.9222.81-
Jan 23, 202522.0922.4421.7522.4422.32-
Jan 22, 202522.2622.2621.9222.1922.08-
Jan 21, 202522.5822.5822.1722.1722.06-
Jan 20, 202523.0223.0222.6722.8122.6910
Jan 17, 202522.4722.9322.4722.6922.58-
Jan 16, 202521.5421.9721.5421.7621.65-
Jan 15, 202521.1521.3820.9521.3821.2725
Jan 14, 202520.8621.1020.8621.0820.98-
Jan 13, 202521.3121.3120.6920.7620.6650
Jan 10, 202520.8121.2920.8121.2521.15-
Jan 9, 202520.6820.9920.6820.9920.88400
Jan 8, 202520.8421.1420.7420.7420.63450
Jan 7, 202519.1319.3019.1319.3019.20-
Jan 6, 202518.9719.0918.6619.0918.99-
Jan 3, 202518.7119.2218.7119.1619.06481
Jan 2, 202518.3218.7618.3218.6618.57-
Dec 30, 202418.2318.2318.0918.1818.09-
Dec 27, 202418.1718.3818.1418.3818.28-
Dec 23, 202418.7518.7518.3718.3718.27-
Dec 20, 202418.9818.9817.8518.3618.26-
Dec 19, 202419.1019.2119.0119.0118.91-
Dec 18, 202419.0519.3419.0519.3419.24-
Dec 17, 202419.4319.4319.0319.0918.99-
Dec 16, 202419.6419.6418.9618.9618.86-
Dec 13, 202420.1220.1219.7919.7919.69-
Dec 12, 202419.8420.1019.5520.1020.00-
Dec 11, 202418.9319.3918.9319.3919.29302
Dec 10, 202419.5919.7018.8218.8218.724,919
Dec 9, 202421.1121.1119.4219.4219.32350
Dec 6, 202421.5521.5520.9820.9820.87562
Dec 5, 202420.8221.3820.7121.3821.27500
Dec 4, 202420.6521.0820.6520.6920.59-
Dec 3, 202420.6120.8920.6120.7320.62-
Dec 2, 202420.2220.2520.0120.2420.13-
Nov 29, 202419.7920.0319.7719.9519.85100
Nov 28, 202419.6119.6919.6119.6119.51-
Nov 27, 202419.1419.8619.1419.3519.25366
Nov 26, 202419.3819.4118.9918.9918.90-
Nov 25, 202418.7519.4418.7519.3119.215,194
Nov 22, 202420.4920.4920.0820.0819.98-
Nov 21, 202420.5820.8120.3920.4520.352,080
Nov 20, 202420.9220.9220.1920.4320.33882
Nov 19, 202420.0820.6019.9720.3920.28-
Nov 18, 202419.4019.7319.4019.7319.63-
Nov 15, 202418.6819.0518.6818.8718.77-
Nov 14, 202419.9319.9318.8818.8818.79-
Nov 13, 202420.9421.0620.0220.0919.994,468
Nov 12, 202420.6220.6220.4320.4320.33-
Nov 11, 202420.3320.5820.3220.5820.47-
Nov 8, 202419.6419.7519.6019.7519.65-
Nov 7, 202418.7219.4218.7219.4219.32-
Nov 6, 202418.4618.4818.2318.2318.14-
Nov 5, 202418.0218.3718.0218.3118.22-
Nov 4, 202418.4318.4318.0418.0417.94-
Nov 1, 202418.9418.9418.5318.5518.46-
Oct 31, 202418.7318.7718.3318.3318.24-
Oct 30, 202419.1419.1418.6418.8018.70-
Oct 29, 202419.2819.3919.0919.0919.00-
Oct 28, 202419.0519.2419.0519.1219.03-
Oct 25, 202419.5219.9119.2219.2819.18500
Oct 24, 202418.9019.3518.9019.0218.92-
Oct 23, 202419.0819.0818.9518.9518.86-
Oct 22, 202419.0519.2418.9219.2419.14-
Oct 21, 202419.3119.3119.0219.0218.92-
Oct 18, 202418.4018.7918.4018.7918.70-
Oct 17, 202418.1018.4218.1018.3918.294,617
Oct 16, 202417.9318.1517.9317.9817.8945
Oct 15, 202418.2218.2918.0718.1118.01-
Oct 14, 202418.5818.5818.3618.3618.26-
Oct 11, 202418.6918.8018.4218.4618.36759
Oct 10, 202420.0220.0219.1719.1719.07-
Oct 9, 202420.0920.1019.3819.5219.421,393
Oct 8, 202420.4020.4020.1520.1520.04-
Oct 7, 202420.8320.8720.6520.8620.76-
Oct 4, 202420.7421.3520.7321.0320.927,589
Oct 3, 202420.8820.8820.3220.5020.40296
Oct 2, 202421.2721.3521.1121.1121.00-
Oct 1, 202422.3622.4522.2222.4522.34-
Sep 30, 202422.1722.2421.9922.2422.12-
Sep 27, 202421.9222.4921.9222.4922.37-
Sep 26, 202421.9422.0721.6121.9121.801,939
Sep 25, 202422.0122.0121.7221.7221.6045
Sep 24, 202421.9922.4221.9922.4222.30-
Sep 23, 202422.8822.8822.0322.0321.92-
Sep 20, 202423.0823.3123.0823.1223.00-
Sep 19, 202422.7823.4222.7823.1523.03-
Sep 18, 202422.8422.8422.5222.5822.47-
Sep 17, 202423.8724.0022.5122.5122.39-
Sep 16, 202423.1323.7322.9723.5723.44-
Sep 13, 202422.6922.6922.5222.6722.55-
Sep 12, 202422.5022.5022.0922.0921.98-
Sep 11, 202423.3623.3621.7321.7321.6215
Sep 10, 202423.7423.7422.3722.7722.665,177
Sep 9, 202423.8824.2323.8823.9523.83-
Sep 6, 202424.4224.4323.8123.8123.68-
Sep 5, 202424.7524.7524.3124.6424.51-
Sep 3, 202426.4926.4924.7524.7524.62-
Sep 2, 202426.8726.8726.1626.1626.02-
Aug 30, 202427.1527.1827.0327.0326.90-
Aug 29, 202426.8327.2426.7727.1427.00782
Aug 28, 202426.3626.8726.3626.7026.565,020
Aug 27, 202425.3526.0225.3526.0225.89-
Aug 26, 202425.0925.4224.8525.4225.29655
Aug 23, 202425.1125.1124.8124.9424.81-
Aug 22, 202425.1725.1724.8924.9224.79-
Aug 21, 202424.2325.0524.2324.9524.83-
Aug 20, 202424.5524.6624.3224.3224.19-
Aug 19, 202424.6924.7424.0724.4324.307,124
Aug 16, 202425.5725.5725.3825.4725.33-
Aug 15, 202425.1825.3424.9925.3425.21-
Aug 14, 202425.5025.7525.1725.1725.03-
Aug 13, 202426.1126.1124.4324.7424.614,591
Aug 12, 202425.9925.9925.5025.5025.37356
Aug 9, 202425.2225.8525.2225.6825.552,457
Aug 8, 202425.1725.1924.6725.1925.06162
Aug 7, 202424.8725.1124.6825.1124.99393
Aug 6, 202424.9125.0124.5624.8324.70527
Aug 5, 202424.1924.8123.7224.6124.498,750
Aug 2, 202424.6524.8324.6524.8324.70-
Aug 1, 202426.3926.3925.0525.3325.192,389
Jul 31, 202426.0326.0825.9726.0825.95847
Jul 30, 202425.8326.1225.8026.0825.95746
Jul 29, 202425.3825.9525.3825.5525.42-
Jul 26, 202424.2824.7124.2824.7124.58-
Jul 25, 202424.3324.5324.1924.1924.06-
Jul 24, 202425.2525.2524.7024.7024.57-
Jul 23, 202424.8024.9424.8024.8924.76-
Jul 22, 202424.6024.9224.6024.8824.75-
Jul 19, 202425.1725.1724.3724.6624.53-
Jul 18, 202425.9126.0725.4125.4125.28-
Jul 17, 202426.3826.3825.9425.9425.81-
Jul 16, 202426.2526.4726.2526.4726.33-
Jul 15, 202425.5925.9725.3525.9525.822,737
Jul 12, 202426.5126.5125.5025.5025.36-
Jul 11, 202425.9225.9425.6325.9425.81-
Jul 10, 202425.8226.0225.8126.0225.891,282
Jul 9, 202426.1126.1125.3325.3325.19-
Jul 8, 202425.4426.5525.4426.3226.182,292
Jul 5, 202425.7825.9725.3625.3625.23-
Jul 4, 202425.6425.6725.6425.6725.53-
Jul 3, 202425.8125.8125.5225.7625.63676
Jul 2, 202426.5026.5026.5026.5026.37-
Jul 1, 202425.8426.2025.4626.2026.062,988
Jun 28, 202425.7225.7225.2725.2725.14-
Jun 27, 2024 0.3 Dividend
Jun 27, 202425.6725.6725.6125.6125.48-
Jun 26, 202426.5826.5825.9425.9425.51-
Jun 25, 202426.7526.7526.3926.3925.95-
Jun 24, 202427.6727.6726.6826.6826.23-
Jun 21, 202427.1127.3827.1127.3826.92-
Jun 20, 202425.8326.8325.8326.8326.38-
Jun 19, 202426.0426.0826.0426.0825.64-
Jun 18, 202425.8925.8925.8925.8925.45-
Jun 17, 202424.5525.0824.5525.0824.67-
Jun 14, 202424.2724.2724.2724.2723.87-
Jun 13, 202425.5925.5925.5925.5925.16-
Jun 12, 202425.3625.3625.3225.3224.89-
Jun 11, 202425.5625.5624.8924.8924.47-
Jun 10, 202425.6425.6825.6425.6825.25-
Jun 7, 202425.8425.8425.8425.8425.41-
Jun 6, 202426.3926.3926.3926.3925.94-

Related Tickers

QY6.F QinetiQ Group plc
6.60
-7.24%
 
HAG.DE Hensoldt AG
99.10
-6.42%
 
HNSDF Hensoldt AG
113.20
-9.62%
 
MTUAF MTU Aero Engines AG
401.25
-1.45%
 
QNTQY QinetiQ Group plc
30.13
-4.50%
 
DAC.CO Danish Aerospace Company A/S
9.85
+7.07%
 
MTUAY MTU Aero Engines AG
202.78
+0.10%
 
QNTQF QinetiQ Group plc
7.72
0.00%
 
HAG.MU Hensoldt AG
98.95
-7.52%
 
SAFRF Safran SA
305.45
+1.83%