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

Hanover - Delayed Quote EUR

Renishaw PLC (REW.HA)

34.20

0.00

(0.00%)

At close: March 5 at 5:25:06 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.00	0.00	0.00	34.20	34.20	-
Mar 4, 2025	35.00	35.00	34.20	34.20	34.20	-
Mar 3, 2025	35.40	35.40	35.20	35.20	35.20	-
Feb 28, 2025	34.40	35.20	34.40	35.20	35.20	-
Feb 27, 2025	35.40	35.40	35.20	35.20	35.20	-
Feb 26, 2025	35.80	35.80	35.40	35.40	35.40	-
Feb 25, 2025	35.60	35.60	35.40	35.40	35.40	-
Feb 24, 2025	37.20	37.20	35.60	35.60	35.60	-
Feb 21, 2025	37.40	37.40	37.00	37.00	37.00	-
Feb 20, 2025	37.00	37.20	37.00	37.20	37.20	-
Feb 19, 2025	38.80	38.80	37.00	37.00	37.00	-
Feb 18, 2025	37.80	38.60	37.80	38.60	38.60	-
Feb 17, 2025	37.60	37.80	37.60	37.80	37.80	-
Feb 14, 2025	38.60	38.60	37.60	37.60	37.60	-
Feb 13, 2025	43.40	43.40	38.80	38.80	38.80	-
Feb 12, 2025	43.40	43.40	43.00	43.00	43.00	-
Feb 11, 2025	43.60	43.60	43.00	43.00	43.00	-
Feb 10, 2025	42.80	43.40	42.80	43.40	43.40	-
Feb 7, 2025	42.60	42.60	42.20	42.20	42.20	-
Feb 6, 2025	42.80	42.80	42.60	42.60	42.60	-
Feb 5, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 4, 2025	41.60	42.40	41.60	42.40	42.40	-
Feb 3, 2025	41.20	41.40	41.20	41.40	41.40	-
Jan 31, 2025	42.20	42.80	42.20	42.80	42.80	-
Jan 30, 2025	41.00	41.80	41.00	41.80	41.80	-
Jan 29, 2025	41.40	41.40	40.80	40.80	40.80	-
Jan 28, 2025	40.40	41.00	40.40	41.00	41.00	-
Jan 27, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 24, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 23, 2025	40.40	40.40	39.80	39.80	39.80	-
Jan 22, 2025	39.60	40.00	39.60	40.00	40.00	-
Jan 21, 2025	39.40	39.40	39.20	39.20	39.20	-
Jan 20, 2025	40.20	40.20	39.20	39.20	39.20	-
Jan 17, 2025	39.80	40.00	39.80	40.00	40.00	-
Jan 16, 2025	39.40	39.60	39.40	39.60	39.60	-
Jan 15, 2025	38.60	39.20	38.60	39.20	39.20	-
Jan 14, 2025	39.60	39.60	38.40	38.40	38.40	-
Jan 13, 2025	39.00	39.20	39.00	39.20	39.20	-
Jan 10, 2025	40.20	40.20	39.00	39.00	39.00	-
Jan 9, 2025	39.60	40.00	39.60	40.00	40.00	-
Jan 8, 2025	40.60	40.60	39.60	39.60	39.60	-
Jan 7, 2025	40.60	40.60	40.40	40.40	40.40	-
Jan 6, 2025	39.40	40.40	39.40	40.40	40.40	-
Jan 3, 2025	40.40	40.40	39.20	39.20	39.20	-
Jan 2, 2025	40.80	40.80	40.20	40.20	40.20	-
Dec 30, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 27, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 23, 2024	40.20	40.20	39.60	39.60	39.60	-
Dec 20, 2024	40.00	40.20	40.00	40.20	40.20	-
Dec 19, 2024	41.20	41.20	40.40	40.40	40.40	-
Dec 18, 2024	41.00	41.60	41.00	41.60	41.60	-
Dec 17, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 16, 2024	40.60	40.80	40.60	40.80	40.80	-
Dec 13, 2024	40.80	40.80	40.60	40.60	40.60	-
Dec 12, 2024	41.00	41.00	40.80	40.80	40.80	-
Dec 11, 2024	41.20	41.20	41.00	41.00	41.00	-
Dec 10, 2024	41.60	41.60	41.20	41.20	41.20	-
Dec 9, 2024	38.40	41.40	38.40	41.40	41.40	-
Dec 6, 2024	37.80	38.20	37.80	38.20	38.20	-
Dec 5, 2024	38.20	38.20	37.80	37.80	37.80	-
Dec 4, 2024	38.00	38.20	38.00	38.20	38.20	-
Dec 3, 2024	37.20	37.80	37.20	37.80	37.80	-
Dec 2, 2024	37.80	37.80	37.00	37.00	37.00	-
Nov 29, 2024	38.00	38.00	37.60	37.60	37.60	-
Nov 28, 2024	37.60	38.00	37.60	38.00	38.00	-
Nov 27, 2024	38.00	38.00	37.60	37.60	37.60	-
Nov 26, 2024	37.60	37.60	37.60	37.60	37.60	-
Nov 25, 2024	37.80	37.80	37.80	37.80	37.80	-
Nov 22, 2024	37.80	37.80	37.60	37.60	37.60	-
Nov 21, 2024	37.80	37.80	37.40	37.40	37.40	-
Nov 20, 2024	38.40	38.40	37.40	37.40	37.40	-
Nov 19, 2024	38.20	38.20	37.80	37.80	37.80	-
Nov 18, 2024	38.20	38.20	38.00	38.00	38.00	-
Nov 15, 2024	38.60	38.60	38.00	38.00	38.00	-
Nov 14, 2024	38.00	38.40	38.00	38.40	38.40	-
Nov 13, 2024	37.80	38.00	37.80	38.00	38.00	-
Nov 12, 2024	38.80	38.80	37.80	37.80	37.80	-
Nov 11, 2024	39.00	39.20	39.00	39.20	39.20	-
Nov 8, 2024	38.80	38.80	38.40	38.40	38.40	-
Nov 7, 2024	38.40	38.60	38.40	38.60	38.60	-
Nov 6, 2024	38.00	38.00	37.80	37.80	37.80	-
Nov 5, 2024	38.40	38.40	37.60	37.60	37.60	-
Nov 4, 2024	38.80	38.80	38.40	38.40	38.40	-
Nov 1, 2024	37.40	38.60	37.40	38.60	38.60	-
Oct 31, 2024	0.71 Dividend
Oct 31, 2024	37.80	37.80	37.20	37.20	37.20	-
Oct 30, 2024	39.20	39.20	38.60	38.60	38.01	-
Oct 29, 2024	40.00	40.00	39.20	39.20	38.60	-
Oct 28, 2024	40.00	40.00	39.80	39.80	39.19	-
Oct 25, 2024	39.00	39.60	39.00	39.60	38.99	-
Oct 24, 2024	38.80	39.00	38.80	39.00	38.40	-
Oct 23, 2024	39.40	39.40	38.80	38.80	38.20	-
Oct 22, 2024	38.60	39.40	38.60	39.40	38.79	-
Oct 21, 2024	39.80	39.80	39.00	39.00	38.40	-
Oct 18, 2024	39.80	40.00	39.80	40.00	39.38	-
Oct 17, 2024	39.60	39.80	39.60	39.80	39.19	-
Oct 16, 2024	40.60	40.60	39.40	39.40	38.79	-
Oct 15, 2024	42.80	42.80	41.20	41.20	40.57	-
Oct 14, 2024	42.20	42.60	42.20	42.60	41.94	-
Oct 11, 2024	42.80	42.80	42.20	42.20	41.55	-
Oct 10, 2024	42.60	42.60	42.60	42.60	41.94	-
Oct 9, 2024	42.80	42.80	42.80	42.80	42.14	-
Oct 8, 2024	43.40	43.40	42.20	42.20	41.55	-
Oct 7, 2024	45.20	45.20	44.00	44.00	43.32	-
Oct 4, 2024	44.40	45.00	44.40	45.00	44.31	-
Oct 3, 2024	44.60	44.60	44.60	44.60	43.91	-
Oct 2, 2024	44.80	45.00	44.80	45.00	44.31	-
Oct 1, 2024	45.00	45.00	45.00	45.00	44.31	-
Sep 30, 2024	44.60	45.00	44.60	45.00	44.31	-
Sep 27, 2024	44.00	44.60	44.00	44.60	43.91	-
Sep 26, 2024	42.20	44.00	42.20	44.00	43.32	-
Sep 25, 2024	41.80	41.80	41.80	41.80	41.16	-
Sep 24, 2024	41.40	42.00	41.40	42.00	41.35	-
Sep 23, 2024	40.60	41.00	40.60	41.00	40.37	-
Sep 20, 2024	40.80	40.80	40.40	40.40	39.78	-
Sep 19, 2024	40.00	41.00	40.00	41.00	40.37	-
Sep 18, 2024	40.20	40.20	40.20	40.20	39.58	-
Sep 17, 2024	40.20	40.20	40.20	40.20	39.58	-
Sep 16, 2024	40.40	40.40	40.20	40.20	39.58	-
Sep 13, 2024	40.40	40.60	40.40	40.60	39.98	-
Sep 12, 2024	39.00	40.40	39.00	40.40	39.78	-
Sep 11, 2024	39.40	39.40	39.20	39.20	38.60	-
Sep 10, 2024	39.20	39.40	39.20	39.40	38.79	-
Sep 9, 2024	39.20	39.20	39.20	39.20	38.60	-
Sep 6, 2024	39.00	39.00	39.00	39.00	38.40	-
Sep 5, 2024	40.20	40.20	39.20	39.20	38.60	-
Sep 4, 2024	39.60	40.40	39.60	40.40	39.78	-
Sep 3, 2024	41.60	41.60	40.20	40.20	39.58	-
Sep 2, 2024	41.40	42.00	41.40	42.00	41.35	-
Aug 30, 2024	41.80	41.80	41.60	41.60	40.96	-
Aug 29, 2024	41.60	41.80	41.60	41.80	41.16	-
Aug 28, 2024	41.60	41.60	41.60	41.60	40.96	-
Aug 27, 2024	41.40	41.80	41.40	41.80	41.16	-
Aug 26, 2024	41.40	41.40	41.40	41.40	40.76	-
Aug 23, 2024	42.40	42.40	41.40	41.40	40.76	-
Aug 22, 2024	42.60	42.60	42.40	42.40	41.75	-
Aug 21, 2024	42.00	42.00	42.00	42.00	41.35	-
Aug 20, 2024	42.20	42.20	42.20	42.20	41.55	-
Aug 19, 2024	41.80	41.80	41.80	41.80	41.16	-
Aug 16, 2024	42.20	42.20	42.20	42.20	41.55	-
Aug 15, 2024	41.00	41.00	41.00	41.00	40.37	-
Aug 14, 2024	41.40	41.40	41.40	41.40	40.76	-
Aug 13, 2024	40.80	40.80	40.80	40.80	40.17	-
Aug 12, 2024	40.60	40.60	40.60	40.60	39.98	-
Aug 9, 2024	40.40	40.40	40.40	40.40	39.78	-
Aug 8, 2024	39.80	39.80	39.80	39.80	39.19	-
Aug 7, 2024	40.00	40.00	40.00	40.00	39.38	-
Aug 6, 2024	39.60	39.60	39.60	39.60	38.99	-
Aug 5, 2024	39.20	39.20	39.20	39.20	38.60	-
Aug 2, 2024	42.00	42.00	42.00	42.00	41.35	-
Aug 1, 2024	44.60	44.60	44.60	44.60	43.91	-
Jul 31, 2024	43.00	43.00	43.00	43.00	42.34	-
Jul 30, 2024	42.20	42.20	42.20	42.20	41.55	-
Jul 29, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 26, 2024	41.80	41.80	41.80	41.80	41.16	-
Jul 25, 2024	42.20	42.20	42.20	42.20	41.55	-
Jul 24, 2024	43.20	43.20	43.20	43.20	42.54	-
Jul 23, 2024	43.20	43.20	43.20	43.20	42.54	-
Jul 22, 2024	42.60	42.60	42.60	42.60	41.94	-
Jul 19, 2024	43.80	43.80	43.80	43.80	43.13	-
Jul 18, 2024	44.20	44.20	44.20	44.20	43.52	-
Jul 17, 2024	44.60	44.60	44.60	44.60	43.91	-
Jul 16, 2024	44.40	44.40	44.40	44.40	43.72	-
Jul 15, 2024	44.80	44.80	44.80	44.80	44.11	-
Jul 12, 2024	44.20	44.20	44.20	44.20	43.52	-
Jul 11, 2024	43.00	43.00	43.00	43.00	42.34	-
Jul 10, 2024	41.80	41.80	41.80	41.80	41.16	-
Jul 9, 2024	42.20	42.20	42.20	42.20	41.55	-
Jul 8, 2024	43.20	43.20	43.20	43.20	42.54	-
Jul 5, 2024	43.40	43.40	43.40	43.40	42.73	-
Jul 4, 2024	43.80	43.80	43.80	43.80	43.13	-
Jul 3, 2024	43.20	43.20	43.20	43.20	42.54	-
Jul 2, 2024	43.00	43.00	43.00	43.00	42.34	-
Jul 1, 2024	43.80	43.80	43.80	43.80	43.13	-
Jun 28, 2024	43.80	43.80	43.80	43.80	43.13	-
Jun 27, 2024	43.80	43.80	43.80	43.80	43.13	-
Jun 26, 2024	44.20	44.20	44.20	44.20	43.52	-
Jun 25, 2024	44.40	44.40	44.40	44.40	43.72	-
Jun 24, 2024	44.60	44.60	44.60	44.60	43.91	-
Jun 21, 2024	45.60	45.60	45.60	45.60	44.90	-
Jun 20, 2024	46.20	46.20	46.20	46.20	45.49	-
Jun 19, 2024	48.00	48.00	48.00	48.00	47.26	-
Jun 18, 2024	47.80	47.80	47.80	47.80	47.06	-
Jun 17, 2024	47.00	47.00	47.00	47.00	46.28	-
Jun 14, 2024	47.60	47.60	47.60	47.60	46.87	-
Jun 13, 2024	46.60	46.60	46.60	46.60	45.88	-
Jun 12, 2024	46.40	46.40	46.40	46.40	45.69	-
Jun 11, 2024	47.40	47.40	47.40	47.40	46.67	-
Jun 10, 2024	47.00	47.00	47.00	47.00	46.28	-
Jun 7, 2024	47.40	47.40	47.40	47.40	46.67	-
Jun 6, 2024	47.20	47.20	47.20	47.20	46.47	-
Jun 5, 2024	46.40	46.40	46.40	46.40	45.69	-
Jun 4, 2024	47.00	47.00	47.00	47.00	46.28	-
Jun 3, 2024	46.80	46.80	46.80	46.80	46.08	-
May 31, 2024	46.80	46.80	46.80	46.80	46.08	-
May 30, 2024	46.20	46.20	46.20	46.20	45.49	-
May 29, 2024	47.20	47.20	47.20	47.20	46.47	-
May 28, 2024	47.20	47.20	47.20	47.20	46.47	-
May 27, 2024	47.20	47.20	47.20	47.20	46.47	-
May 24, 2024	47.00	47.00	47.00	47.00	46.28	-
May 23, 2024	47.40	47.40	47.40	47.40	46.67	-
May 22, 2024	47.80	47.80	47.80	47.80	47.06	-
May 21, 2024	47.60	47.60	47.60	47.60	46.87	-
May 20, 2024	46.40	46.40	46.40	46.40	45.69	-
May 17, 2024	47.20	47.20	47.20	47.20	46.47	-
May 16, 2024	46.40	46.40	46.40	46.40	45.69	-
May 15, 2024	46.60	46.60	46.60	46.60	45.88	-
May 14, 2024	46.40	46.40	46.40	46.40	45.69	-
May 13, 2024	47.00	47.00	47.00	47.00	46.28	-
May 10, 2024	46.00	46.00	46.00	46.00	45.29	-
May 9, 2024	45.80	45.80	45.80	45.80	45.10	-
May 8, 2024	48.20	48.20	48.20	48.20	47.46	-
May 7, 2024	48.60	48.60	48.60	48.60	47.85	-
May 6, 2024	48.40	48.40	48.40	48.40	47.66	-
May 3, 2024	48.20	48.20	48.20	48.20	47.46	-
May 2, 2024	48.40	48.40	48.40	48.40	47.66	-
Apr 30, 2024	49.20	49.20	49.20	49.20	48.44	-
Apr 29, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 26, 2024	47.40	47.40	47.40	47.40	46.67	-
Apr 25, 2024	47.20	47.20	47.20	47.20	46.47	-
Apr 24, 2024	47.60	47.60	47.60	47.60	46.87	-
Apr 23, 2024	46.80	46.80	46.80	46.80	46.08	-
Apr 22, 2024	46.80	46.80	46.80	46.80	46.08	-
Apr 19, 2024	46.80	46.80	46.80	46.80	46.08	-
Apr 18, 2024	48.00	48.00	48.00	48.00	47.26	-
Apr 17, 2024	47.80	47.80	47.80	47.80	47.06	-
Apr 16, 2024	48.00	48.00	48.00	48.00	47.26	-
Apr 15, 2024	47.80	47.80	47.80	47.80	47.06	-
Apr 12, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 11, 2024	47.80	47.80	47.80	47.80	47.06	-
Apr 10, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 9, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 8, 2024	49.00	49.00	49.00	49.00	48.25	-
Apr 5, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 4, 2024	49.00	49.00	49.00	49.00	48.25	-
Apr 3, 2024	48.80	48.80	48.80	48.80	48.05	-
Apr 2, 2024	49.40	49.40	49.40	49.40	48.64	-
Mar 28, 2024	48.60	48.60	48.60	48.60	47.85	-
Mar 27, 2024	48.80	48.80	48.80	48.80	48.05	-
Mar 26, 2024	48.80	48.80	48.80	48.80	48.05	-
Mar 25, 2024	49.40	49.40	49.40	49.40	48.64	-
Mar 22, 2024	50.00	50.00	50.00	50.00	49.23	-
Mar 21, 2024	49.80	49.80	49.80	49.80	49.03	-
Mar 20, 2024	48.80	48.80	48.80	48.80	48.05	-
Mar 19, 2024	47.80	47.80	47.80	47.80	47.06	-
Mar 18, 2024	46.00	46.00	46.00	46.00	45.29	-
Mar 15, 2024	49.00	49.00	49.00	49.00	48.25	-
Mar 14, 2024	49.00	49.00	49.00	49.00	48.25	-
Mar 13, 2024	49.40	49.40	49.40	49.40	48.64	-
Mar 12, 2024	49.40	49.40	49.40	49.40	48.64	-
Mar 11, 2024	50.50	50.50	50.50	50.50	49.72	-
Mar 8, 2024	51.00	51.00	51.00	51.00	50.22	-
Mar 7, 2024	0.20 Dividend
Mar 7, 2024	50.50	50.50	50.50	50.50	49.72	-
Mar 6, 2024	50.50	50.50	50.50	50.50	49.56	-
Mar 5, 2024	51.00	51.00	51.00	51.00	50.05	-