Stuttgart - Delayed Quote EUR

REN-Redes Energeticas Nacionais Sgps SA (RN4.SG)

Compare
2.2700
+0.0100
+(0.44%)
At close: January 10 at 2:39:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.2800 2.2800 2.2700 2.2700 2.2700 -
Jan 9, 2025 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 8, 2025 2.2900 2.2900 2.2900 2.2900 2.2900 1,000
Jan 7, 2025 2.2900 2.2900 2.2900 2.2900 2.2900 -
Jan 6, 2025 2.2950 2.2950 2.2950 2.2950 2.2950 -
Jan 3, 2025 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jan 2, 2025 2.2100 2.2600 2.2100 2.2600 2.2600 -
Dec 30, 2024 2.2400 2.2550 2.2400 2.2500 2.2500 -
Dec 27, 2024 2.2250 2.2450 2.2250 2.2450 2.2450 -
Dec 23, 2024 2.2250 2.2400 2.2250 2.2350 2.2350 -
Dec 20, 2024 2.2100 2.2250 2.2100 2.2250 2.2250 -
Dec 19, 2024 2.1950 2.2200 2.1950 2.2200 2.2200 -
Dec 18, 2024 0.0640 Dividend
Dec 18, 2024 2.2200 2.2550 2.2200 2.2350 2.2350 -
Dec 17, 2024 2.3350 2.3400 2.3100 2.3100 2.2460 -
Dec 16, 2024 2.3350 2.3400 2.3100 2.3400 2.2752 -
Dec 13, 2024 2.3350 2.3350 2.3350 2.3350 2.2703 -
Dec 12, 2024 2.3400 2.3400 2.3400 2.3400 2.2752 -
Dec 11, 2024 2.3500 2.3500 2.3400 2.3400 2.2752 -
Dec 10, 2024 2.3400 2.3500 2.3400 2.3450 2.2800 -
Dec 9, 2024 2.3650 2.3650 2.3650 2.3650 2.2995 -
Dec 6, 2024 2.3650 2.3700 2.3600 2.3650 2.2995 -
Dec 5, 2024 2.3400 2.3650 2.3400 2.3650 2.2995 -
Dec 4, 2024 2.3850 2.3850 2.3500 2.3500 2.2849 -
Dec 3, 2024 2.3950 2.4000 2.3850 2.3900 2.3238 -
Dec 2, 2024 2.4250 2.4550 2.4200 2.4200 2.3530 -
Nov 29, 2024 2.4350 2.4450 2.4350 2.4450 2.3773 -
Nov 28, 2024 2.4350 2.4400 2.4350 2.4400 2.3724 -
Nov 27, 2024 2.4300 2.4350 2.4150 2.4250 2.3578 -
Nov 26, 2024 2.3950 2.4350 2.3950 2.4350 2.3675 -
Nov 25, 2024 2.4200 2.4200 2.4000 2.4100 2.3432 -
Nov 22, 2024 2.3400 2.4150 2.3400 2.4100 2.3432 -
Nov 21, 2024 2.3400 2.4000 2.3400 2.3900 2.3238 -
Nov 20, 2024 2.3400 2.4200 2.3400 2.4000 2.3335 -
Nov 19, 2024 2.3400 2.3950 2.3400 2.3950 2.3286 -
Nov 18, 2024 2.3750 2.4000 2.3750 2.3950 2.3286 -
Nov 15, 2024 2.3100 2.3100 2.3100 2.3100 2.2460 -
Nov 14, 2024 2.2950 2.3300 2.2950 2.3300 2.2654 -
Nov 13, 2024 2.3000 2.3100 2.3000 2.3000 2.2363 -
Nov 12, 2024 2.2850 2.3250 2.2850 2.3150 2.2509 -
Nov 11, 2024 2.3200 2.3200 2.3100 2.3100 2.2460 -
Nov 8, 2024 2.2900 2.3150 2.2900 2.3150 2.2509 -
Nov 7, 2024 2.2700 2.2850 2.2700 2.2800 2.2168 -
Nov 6, 2024 2.2950 2.2950 2.2450 2.2500 2.1877 -
Nov 5, 2024 2.2850 2.2950 2.2850 2.2900 2.2266 -
Nov 4, 2024 2.2800 2.3000 2.2800 2.3000 2.2363 -
Nov 1, 2024 2.2800 2.2850 2.2800 2.2850 2.2217 -
Oct 31, 2024 2.2600 2.2850 2.2600 2.2800 2.2168 -
Oct 30, 2024 2.3150 2.3150 2.2900 2.2900 2.2266 -
Oct 29, 2024 2.3150 2.3150 2.3050 2.3050 2.2411 -
Oct 28, 2024 2.2650 2.3150 2.2650 2.3100 2.2460 -
Oct 25, 2024 2.3050 2.3200 2.3050 2.3200 2.2557 -
Oct 24, 2024 2.3400 2.3400 2.3250 2.3250 2.2606 -
Oct 23, 2024 2.3350 2.3500 2.3300 2.3300 2.2654 -
Oct 22, 2024 2.3600 2.3600 2.3400 2.3450 2.2800 -
Oct 21, 2024 2.3700 2.3750 2.3550 2.3550 2.2898 -
Oct 18, 2024 2.3750 2.3800 2.3750 2.3750 2.3092 -
Oct 17, 2024 2.4050 2.4050 2.3950 2.4000 2.3335 -
Oct 16, 2024 2.3800 2.3950 2.3800 2.3950 2.3286 -
Oct 15, 2024 2.3400 2.3900 2.3400 2.3850 2.3189 -
Oct 14, 2024 2.3850 2.3950 2.3800 2.3950 2.3286 -
Oct 11, 2024 2.3700 2.3850 2.3700 2.3850 2.3189 -
Oct 10, 2024 2.3800 2.3850 2.3800 2.3850 2.3189 -
Oct 9, 2024 2.3800 2.3850 2.3800 2.3850 2.3189 -
Oct 8, 2024 2.3550 2.3900 2.3550 2.3900 2.3238 -
Oct 7, 2024 2.3900 2.3900 2.3750 2.3850 2.3189 -
Oct 4, 2024 2.3750 2.3750 2.3750 2.3750 2.3092 -
Oct 3, 2024 2.3750 2.3950 2.3750 2.3950 2.3286 -
Oct 2, 2024 2.3950 2.3950 2.3950 2.3950 2.3286 -
Oct 1, 2024 2.4050 2.4050 2.4050 2.4050 2.3384 -
Sep 30, 2024 2.3950 2.3950 2.3950 2.3950 2.3286 -
Sep 27, 2024 2.3950 2.4100 2.3900 2.3900 2.3238 -
Sep 26, 2024 2.3550 2.3550 2.3550 2.3550 2.2898 -
Sep 25, 2024 2.4000 2.4000 2.4000 2.4000 2.3335 -
Sep 24, 2024 2.4200 2.4200 2.4100 2.4150 2.3481 -
Sep 23, 2024 2.4150 2.4200 2.4050 2.4150 2.3481 -
Sep 20, 2024 2.3800 2.4050 2.3800 2.4050 2.3384 -
Sep 19, 2024 2.3650 2.4000 2.3650 2.4000 2.3335 -
Sep 18, 2024 2.4350 2.4450 2.4350 2.4400 2.3724 -
Sep 17, 2024 2.3800 2.4450 2.3800 2.4450 2.3773 -
Sep 16, 2024 2.4250 2.4450 2.4250 2.4450 2.3773 -
Sep 13, 2024 2.4200 2.4300 2.4200 2.4300 2.3627 -
Sep 12, 2024 2.3750 2.4350 2.3750 2.4300 2.3627 -
Sep 11, 2024 2.4250 2.4350 2.4150 2.4300 2.3627 -
Sep 10, 2024 2.4100 2.4200 2.4100 2.4200 2.3530 -
Sep 9, 2024 2.4100 2.4100 2.4050 2.4100 2.3432 -
Sep 6, 2024 2.3950 2.4000 2.3950 2.4000 2.3335 -
Sep 5, 2024 2.3800 2.3950 2.3750 2.3950 2.3286 -
Sep 4, 2024 2.3350 2.3650 2.3350 2.3650 2.2995 -
Sep 3, 2024 2.3600 2.3600 2.3550 2.3600 2.2946 -
Sep 2, 2024 2.3550 2.3650 2.3550 2.3650 2.2995 -
Aug 30, 2024 2.3400 2.3650 2.3400 2.3650 2.2995 -
Aug 29, 2024 2.3600 2.3600 2.3600 2.3600 2.2946 -
Aug 28, 2024 2.3500 2.3600 2.3500 2.3600 2.2946 -
Aug 27, 2024 2.3600 2.3600 2.3400 2.3400 2.2752 -
Aug 26, 2024 2.3500 2.3550 2.3500 2.3550 2.2898 -
Aug 23, 2024 2.3300 2.3450 2.3300 2.3450 2.2800 -
Aug 22, 2024 2.3650 2.3650 2.3600 2.3600 2.2946 -
Aug 21, 2024 2.3600 2.3650 2.3550 2.3550 2.2898 -
Aug 20, 2024 2.3600 2.3650 2.3550 2.3600 2.2946 -
Aug 19, 2024 2.3650 2.3650 2.3600 2.3650 2.2995 -
Aug 16, 2024 2.3450 2.3600 2.3350 2.3600 2.2946 -
Aug 15, 2024 2.3500 2.3500 2.3400 2.3400 2.2752 -
Aug 14, 2024 2.2900 2.3450 2.2900 2.3450 2.2800 -
Aug 13, 2024 2.3350 2.3450 2.3350 2.3400 2.2752 -
Aug 12, 2024 2.2900 2.3450 2.2900 2.3450 2.2800 -
Aug 9, 2024 2.3500 2.3500 2.3100 2.3100 2.2460 -
Aug 8, 2024 2.3300 2.3500 2.3300 2.3450 2.2800 -
Aug 7, 2024 2.2750 2.3450 2.2750 2.3400 2.2752 -
Aug 6, 2024 2.2750 2.3300 2.2750 2.3250 2.2606 -
Aug 5, 2024 2.3200 2.3400 2.3150 2.3150 2.2509 -
Aug 2, 2024 2.3100 2.3750 2.3100 2.3750 2.3092 -
Aug 1, 2024 2.3350 2.3400 2.3350 2.3350 2.2703 -
Jul 31, 2024 2.2800 2.3450 2.2800 2.3450 2.2800 -
Jul 30, 2024 2.3200 2.3350 2.3150 2.3350 2.2703 -
Jul 29, 2024 2.3400 2.3400 2.3400 2.3400 2.2752 -
Jul 26, 2024 2.3150 2.3150 2.3150 2.3150 2.2509 -
Jul 25, 2024 2.3300 2.3300 2.3300 2.3300 2.2654 -
Jul 24, 2024 2.3500 2.3700 2.3500 2.3600 2.2946 -
Jul 23, 2024 2.3600 2.3700 2.3550 2.3650 2.2995 -
Jul 22, 2024 2.3450 2.3600 2.3450 2.3550 2.2898 -
Jul 19, 2024 2.3550 2.3550 2.3400 2.3450 2.2800 -
Jul 18, 2024 2.3350 2.3400 2.3350 2.3400 2.2752 -
Jul 17, 2024 2.3150 2.3300 2.3150 2.3300 2.2654 -
Jul 16, 2024 2.2900 2.3200 2.2900 2.3150 2.2509 -
Jul 15, 2024 2.3050 2.3200 2.3050 2.3150 2.2509 -
Jul 12, 2024 2.3300 2.3300 2.3150 2.3150 2.2509 -
Jul 11, 2024 2.3150 2.3300 2.3000 2.3300 2.2654 -
Jul 10, 2024 2.2800 2.3000 2.2800 2.3000 2.2363 -
Jul 9, 2024 2.2800 2.2900 2.2750 2.2750 2.2120 -
Jul 8, 2024 2.2850 2.2900 2.2750 2.2750 2.2120 -
Jul 5, 2024 2.2950 2.2950 2.2950 2.2950 2.2314 -
Jul 4, 2024 2.2750 2.2950 2.2700 2.2850 2.2217 -
Jul 3, 2024 2.2700 2.2700 2.2600 2.2700 2.2071 -
Jul 2, 2024 2.2700 2.2700 2.2550 2.2600 2.1974 -
Jul 1, 2024 2.2250 2.2900 2.2250 2.2800 2.2168 -
Jun 28, 2024 2.2800 2.2800 2.2750 2.2750 2.2120 -
Jun 27, 2024 2.2450 2.2900 2.2450 2.2800 2.2168 -
Jun 26, 2024 2.2650 2.3100 2.2650 2.3000 2.2363 -
Jun 25, 2024 2.3100 2.3200 2.3100 2.3150 2.2509 -
Jun 24, 2024 2.3250 2.3250 2.3150 2.3200 2.2557 -
Jun 21, 2024 2.3300 2.3300 2.3200 2.3300 2.2654 -
Jun 20, 2024 2.2850 2.3300 2.2850 2.3300 2.2654 -
Jun 19, 2024 2.3350 2.3350 2.3300 2.3350 2.2703 -
Jun 18, 2024 2.3250 2.3250 2.3150 2.3250 2.2606 -
Jun 17, 2024 2.3300 2.3300 2.3100 2.3200 2.2557 -
Jun 14, 2024 2.2700 2.3250 2.2700 2.3150 2.2509 -
Jun 13, 2024 2.3100 2.3200 2.3100 2.3200 2.2557 -
Jun 12, 2024 2.3100 2.3300 2.3100 2.3300 2.2654 -
Jun 11, 2024 2.3750 2.3750 2.3250 2.3250 2.2606 -
Jun 10, 2024 2.3350 2.3750 2.3350 2.3750 2.3092 -
Jun 7, 2024 2.3050 2.3600 2.3050 2.3600 2.2946 -
Jun 6, 2024 2.2400 2.3100 2.2400 2.3000 2.2363 -
Jun 5, 2024 2.2750 2.3250 2.2750 2.3000 2.2363 -
Jun 4, 2024 2.3000 2.3200 2.3000 2.3150 2.2509 -
Jun 3, 2024 2.2300 2.3150 2.2300 2.3100 2.2460 -
May 31, 2024 2.3050 2.3050 2.2750 2.2800 2.2168 -
May 30, 2024 2.2800 2.3050 2.2800 2.3000 2.2363 -
May 29, 2024 0.0900 Dividend
May 29, 2024 2.3500 2.3500 2.3350 2.3400 2.2752 -
May 28, 2024 2.4400 2.4500 2.4400 2.4500 2.2946 -
May 27, 2024 2.4150 2.4350 2.4150 2.4300 2.2759 -
May 24, 2024 2.4450 2.4450 2.4350 2.4350 2.2806 -
May 23, 2024 2.4700 2.4700 2.4500 2.4500 2.2946 -
May 22, 2024 2.4750 2.4750 2.4600 2.4600 2.3040 -
May 21, 2024 2.4600 2.4650 2.4500 2.4650 2.3087 -
May 20, 2024 2.4300 2.4650 2.4300 2.4550 2.2993 -
May 17, 2024 2.4300 2.4500 2.4300 2.4400 2.2852 -
May 16, 2024 2.4800 2.4850 2.4600 2.4600 2.3040 -
May 15, 2024 2.3950 2.4800 2.3950 2.4800 2.3227 -
May 14, 2024 2.3600 2.3850 2.3600 2.3800 2.2291 -
May 13, 2024 2.3250 2.3700 2.3200 2.3700 2.2197 -
May 10, 2024 2.3650 2.3650 2.2800 2.3000 2.1541 -
May 9, 2024 2.3200 2.3450 2.3200 2.3450 2.1963 -
May 8, 2024 2.2600 2.3350 2.2600 2.3350 2.1869 -
May 7, 2024 2.2650 2.2700 2.2550 2.2650 2.1213 -
May 6, 2024 2.2900 2.2900 2.2650 2.2650 2.1213 -
May 3, 2024 2.2650 2.2900 2.2650 2.2850 2.1401 -
May 2, 2024 2.2400 2.2600 2.2400 2.2600 2.1167 -
Apr 30, 2024 2.2550 2.2550 2.2500 2.2500 2.1073 -
Apr 29, 2024 2.2300 2.2500 2.2300 2.2500 2.1073 -
Apr 26, 2024 2.1650 2.2250 2.1650 2.2250 2.0839 -
Apr 25, 2024 2.2200 2.2200 2.2050 2.2100 2.0698 -
Apr 24, 2024 2.2400 2.2400 2.2150 2.2150 2.0745 -
Apr 23, 2024 2.1750 2.2250 2.1750 2.2200 2.0792 -
Apr 22, 2024 2.1500 2.2100 2.1500 2.2100 2.0698 -
Apr 19, 2024 2.1550 2.1550 2.1550 2.1550 2.0183 -
Apr 18, 2024 2.1350 2.1350 2.1350 2.1350 1.9996 -
Apr 17, 2024 2.1700 2.1700 2.1700 2.1700 2.0324 -
Apr 16, 2024 2.1800 2.1800 2.1800 2.1800 2.0417 -
Apr 15, 2024 2.1600 2.1600 2.1600 2.1600 2.0230 1,000
Apr 12, 2024 2.1450 2.2150 2.1450 2.2150 2.0745 -
Apr 11, 2024 2.1700 2.1950 2.1700 2.1950 2.0558 -
Apr 10, 2024 2.1350 2.1900 2.1350 2.1900 2.0511 -
Apr 9, 2024 2.1300 2.1800 2.1300 2.1800 2.0417 -
Apr 8, 2024 2.1650 2.1650 2.1650 2.1650 2.0277 -
Apr 5, 2024 2.1750 2.1900 2.1750 2.1750 2.0371 -
Apr 4, 2024 2.2000 2.2000 2.1950 2.2000 2.0605 -
Apr 3, 2024 2.1800 2.1900 2.1800 2.1850 2.0464 -
Apr 2, 2024 2.1900 2.1950 2.1850 2.1900 2.0511 -
Mar 28, 2024 2.1900 2.1900 2.1800 2.1900 2.0511 -
Mar 27, 2024 2.1800 2.1800 2.1700 2.1800 2.0417 -
Mar 26, 2024 2.1750 2.1800 2.1750 2.1750 2.0371 -
Mar 25, 2024 2.1750 2.1750 2.1650 2.1700 2.0324 -
Mar 22, 2024 2.1250 2.1700 2.1250 2.1600 2.0230 -
Mar 21, 2024 2.0950 2.1450 2.0950 2.1400 2.0043 -
Mar 20, 2024 2.1150 2.1400 2.1150 2.1400 2.0043 -
Mar 19, 2024 2.1300 2.1300 2.1050 2.1200 1.9855 -
Mar 18, 2024 2.1100 2.1550 2.1100 2.1350 1.9996 -
Mar 15, 2024 2.1450 2.1600 2.1450 2.1600 2.0230 -
Mar 14, 2024 2.1550 2.1700 2.1500 2.1500 2.0136 -
Mar 13, 2024 2.1700 2.1700 2.1550 2.1550 2.0183 -
Mar 12, 2024 2.1450 2.1900 2.1450 2.1750 2.0371 -
Mar 11, 2024 2.2150 2.2150 2.2150 2.2150 2.0745 -
Mar 8, 2024 2.2550 2.2550 2.2550 2.2550 2.1120 -
Mar 7, 2024 2.2250 2.2550 2.2250 2.2550 2.1120 -
Mar 6, 2024 2.2400 2.2500 2.2400 2.2450 2.1026 -
Mar 5, 2024 2.2250 2.2250 2.2250 2.2250 2.0839 -
Mar 4, 2024 2.2150 2.2200 2.2100 2.2200 2.0792 -
Mar 1, 2024 2.1900 2.2150 2.1900 2.2150 2.0745 -
Feb 29, 2024 2.1650 2.1800 2.1650 2.1750 2.0371 -
Feb 28, 2024 2.1850 2.1950 2.1750 2.1750 2.0371 -
Feb 27, 2024 2.1900 2.1900 2.1850 2.1900 2.0511 -
Feb 26, 2024 2.2050 2.2050 2.1950 2.1950 2.0558 -
Feb 23, 2024 2.2100 2.2100 2.2100 2.2100 2.0698 -
Feb 22, 2024 2.1700 2.1700 2.1700 2.1700 2.0324 -
Feb 21, 2024 2.1700 2.2300 2.1700 2.2250 2.0839 -
Feb 20, 2024 2.2150 2.2250 2.2050 2.2150 2.0745 -
Feb 19, 2024 2.2000 2.2200 2.2000 2.2200 2.0792 -
Feb 16, 2024 2.1450 2.2000 2.1450 2.2000 2.0605 -
Feb 15, 2024 2.1250 2.1950 2.1250 2.1950 2.0558 -
Feb 14, 2024 2.1650 2.1800 2.1650 2.1700 2.0324 -
Feb 13, 2024 2.1850 2.1900 2.1750 2.1750 2.0371 -
Feb 12, 2024 2.1900 2.1950 2.1900 2.1950 2.0558 -
Feb 9, 2024 2.1700 2.1950 2.1500 2.1800 2.0417 -
Feb 8, 2024 2.1750 2.1800 2.1700 2.1700 2.0324 -
Feb 7, 2024 2.1600 2.2050 2.1600 2.1850 2.0464 -
Feb 6, 2024 2.2250 2.2250 2.1950 2.2000 2.0605 -
Feb 5, 2024 2.2300 2.2400 2.2200 2.2200 2.0792 -
Feb 2, 2024 2.2400 2.2450 2.2350 2.2350 2.0933 -
Feb 1, 2024 2.2500 2.2600 2.2450 2.2450 2.1026 -
Jan 31, 2024 2.2350 2.2600 2.2350 2.2600 2.1167 -
Jan 30, 2024 2.2200 2.2350 2.2200 2.2300 2.0886 -
Jan 29, 2024 2.2450 2.2450 2.2400 2.2400 2.0979 -
Jan 26, 2024 2.2400 2.2650 2.2400 2.2500 2.1073 -
Jan 25, 2024 2.2600 2.2650 2.2500 2.2500 2.1073 -
Jan 24, 2024 2.2300 2.2750 2.2300 2.2650 2.1213 -
Jan 23, 2024 2.3000 2.3000 2.2850 2.2850 2.1401 -
Jan 22, 2024 2.2350 2.2900 2.2350 2.2900 2.1448 -
Jan 19, 2024 2.2400 2.2600 2.2400 2.2550 2.1120 -
Jan 18, 2024 2.3050 2.3050 2.2650 2.2650 2.1213 -
Jan 17, 2024 2.3000 2.3000 2.2700 2.2700 2.1260 -
Jan 16, 2024 2.3150 2.3200 2.3100 2.3150 2.1682 -
Jan 15, 2024 2.3250 2.3250 2.3250 2.3250 2.1775 -
Jan 12, 2024 2.3150 2.3200 2.3050 2.3200 2.1729 -
Jan 11, 2024 2.2750 2.3250 2.2750 2.3150 2.1682 -
Jan 10, 2024 2.3050 2.3250 2.3050 2.3200 2.1729 -