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

The Rank Group Plc (RNKA.F)

Compare
0.9250
+0.0150
+(1.65%)
At close: April 4 at 8:20:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.92500.92500.92500.92500.9250-
Apr 3, 20250.91000.91000.91000.91000.9100-
Apr 2, 20250.93500.93500.93500.93500.9350-
Apr 1, 20250.92500.92500.92500.92500.9250-
Mar 31, 20250.94500.94500.94500.94500.9450-
Mar 28, 20250.97501.06000.97501.06001.06002,146
Mar 27, 20250.94501.10000.94501.10001.100035
Mar 26, 20250.92500.92500.92500.92500.9250-
Mar 25, 20250.91000.91000.91000.91000.9100-
Mar 24, 20250.91500.91500.91500.91500.9150-
Mar 21, 20250.92500.92500.92500.92500.9250-
Mar 20, 20250.94500.94500.94500.94500.9450-
Mar 19, 20250.96501.04000.96501.04001.04001,700
Mar 18, 20250.94500.94500.94500.94500.9450-
Mar 17, 20250.94500.94500.94500.94500.9450-
Mar 14, 20250.92500.92500.92500.92500.9250-
Mar 13, 20250.94500.94500.94500.94500.9450-
Mar 12, 20250.94500.94500.94500.94500.9450-
Mar 11, 20250.94501.06000.94501.06001.06001,525
Mar 10, 20250.93001.04000.93001.04001.04003,000
Mar 7, 20250.94500.94500.94500.94500.9450-
Mar 6, 20250.92500.92500.92500.92500.9250-
Mar 5, 20250.92001.03000.92001.03001.03001,550
Mar 4, 20250.93500.93500.93500.93500.9350-
Mar 3, 20250.91000.91000.91000.91000.9100-
Feb 28, 20250.91500.91500.91500.91500.9150-
Feb 27, 20250.92500.92500.92500.92500.9250-
Feb 26, 20250.93500.93500.93500.93500.9350-
Feb 25, 20250.94000.94000.94000.94000.9400-
Feb 24, 20250.98500.98500.98500.98500.9850-
Feb 21, 20250.98500.98500.98500.98500.9850-
Feb 20, 20251.00001.00001.00001.00001.0000-
Feb 19, 20251.02001.02001.02001.02001.0200-
Feb 18, 20251.03001.03001.03001.03001.0300-
Feb 17, 20251.03001.03001.03001.03001.0300-
Feb 14, 20251.01001.01001.01001.01001.0100-
Feb 13, 2025 0.0076 Dividend
Feb 13, 20251.02001.02001.02001.02001.0200-
Feb 12, 20251.05001.05001.05001.05001.0435-
Feb 11, 20251.05001.05001.05001.05001.0435-
Feb 10, 20251.05001.05001.05001.05001.0435-
Feb 7, 20251.04001.04001.04001.04001.0336-
Feb 6, 20251.03001.03001.03001.03001.0236-
Feb 5, 20251.02001.02001.02001.02001.0137-
Feb 4, 20251.02001.02001.02001.02001.0137-
Feb 3, 20251.03001.03001.03001.03001.0236-
Jan 31, 20251.03001.03001.03001.03001.0236-
Jan 30, 20251.03001.03001.03001.03001.0236-
Jan 29, 20251.00001.00001.00001.00000.9938-
Jan 28, 20250.98000.98000.98000.98000.9739-
Jan 27, 20250.97000.97000.97000.97000.9640-
Jan 24, 20250.92500.92500.92500.92500.9193-
Jan 23, 20250.92500.92500.92500.92500.9193-
Jan 22, 20250.91000.91000.91000.91000.9044-
Jan 21, 20250.90000.90000.90000.90000.8944-
Jan 20, 20250.90000.90000.90000.90000.8944-
Jan 17, 20250.89500.89500.89500.89500.8895-
Jan 16, 20250.89500.89500.89500.89500.8895-
Jan 15, 20250.87500.87500.87500.87500.8696-
Jan 14, 20250.88000.88000.88000.88000.8746-
Jan 13, 20250.89500.89500.89500.89500.8895-
Jan 10, 20250.90500.90500.90500.90500.8994-
Jan 9, 20250.90000.90000.90000.90000.8944-
Jan 8, 20250.92000.92000.92000.92000.9143-
Jan 7, 20250.93000.93000.93000.93000.9242-
Jan 6, 20250.93500.93500.93500.93500.9292-
Jan 3, 20250.96500.96500.96500.96500.9590-
Jan 2, 20251.00001.00001.00001.00000.9938-
Dec 30, 20240.99000.99000.99000.99000.9839216
Dec 27, 20240.99000.99000.99000.99000.9839-
Dec 23, 20240.98000.98000.98000.98000.9739-
Dec 20, 20240.98000.98000.95500.95500.94912,350
Dec 19, 20241.00001.00001.00001.00000.9938-
Dec 18, 20240.99000.99000.99000.99000.9839-
Dec 17, 20241.00001.00001.00001.00000.9938-
Dec 16, 20241.01001.01001.01001.01001.0037-
Dec 13, 20241.04001.04001.04001.04001.0336-
Dec 12, 20241.01001.01001.01001.01001.0037-
Dec 11, 20241.01001.01001.01001.01001.0037-
Dec 10, 20241.01001.01001.01001.01001.0037-
Dec 9, 20241.01001.01001.01001.01001.0037-
Dec 6, 20240.98500.98500.98500.98500.9789-
Dec 5, 20241.01001.01001.01001.01001.0037-
Dec 4, 20241.00001.00001.00001.00000.9938-
Dec 3, 20241.01001.01001.01001.01001.0037-
Dec 2, 20241.01001.01001.01001.01001.0037-
Nov 29, 20241.03001.03001.03001.03001.0236-
Nov 28, 20241.03001.03001.03001.03001.0236-
Nov 27, 20241.05001.05001.05001.05001.0435-
Nov 26, 20241.03001.03001.03001.03001.0236-
Nov 25, 20241.04001.04001.04001.04001.0336-
Nov 22, 20241.02001.02001.02001.02001.0137-
Nov 21, 20241.03001.03001.03001.03001.0236-
Nov 20, 20241.02001.02001.02001.02001.0137-
Nov 19, 20241.03001.03001.03001.03001.0236-
Nov 18, 20241.04001.04001.04001.04001.0336-
Nov 15, 20241.03001.03001.03001.03001.0236-
Nov 14, 20241.04001.04001.04001.04001.0336-
Nov 13, 20241.03001.03001.03001.03001.0236-
Nov 12, 20241.06001.06001.06001.06001.0534-
Nov 11, 20241.05001.05001.05001.05001.0435-
Nov 8, 20241.04001.04001.04001.04001.0336-
Nov 7, 20241.02001.02001.02001.02001.0137-
Nov 6, 20241.02001.02001.02001.02001.0137-
Nov 5, 20241.02001.02001.02001.02001.0137-
Nov 4, 20241.03001.03001.03001.03001.0236-
Nov 1, 20241.02001.02001.02001.02001.0137-
Oct 31, 20241.04001.04001.04001.04001.0336-
Oct 30, 20240.98500.98500.98500.98500.9789-
Oct 29, 20240.97500.97500.97500.97500.9690-
Oct 28, 20240.98000.98000.98000.98000.9739-
Oct 25, 20240.96500.96500.96500.96500.9590-
Oct 24, 20240.96500.96500.96500.96500.9590-
Oct 23, 20240.96500.96500.96500.96500.9590-
Oct 22, 20240.97000.97000.97000.97000.9640-
Oct 21, 20241.01001.01001.01001.01001.0037-
Oct 18, 20241.04001.04001.04001.04001.0336-
Oct 17, 20241.03001.03001.03001.03001.0236-
Oct 16, 20241.01001.01001.01001.01001.0037-
Oct 15, 20240.97000.97000.97000.97000.9640-
Oct 14, 20241.02001.02001.02001.02001.0137500
Oct 11, 20240.99500.99500.99500.99500.9888-
Oct 10, 20240.99500.99500.99500.99500.9888-
Oct 9, 20241.00001.00001.00001.00000.9938-
Oct 8, 20241.01001.01001.01001.01001.0037-
Oct 7, 20241.01001.01001.01001.01001.0037-
Oct 4, 20241.01001.01001.01001.01001.0037-
Oct 3, 20241.00001.00001.00001.00000.9938-
Oct 2, 20241.03001.03001.03001.03001.0236-
Oct 1, 20241.06001.06001.06001.06001.0534-
Sep 30, 20241.04001.04001.04001.04001.0336-
Sep 27, 20241.04001.04001.04001.04001.0336-
Sep 26, 20240.97000.97000.97000.97000.9640-
Sep 25, 20240.97000.97000.97000.97000.9640-
Sep 24, 20240.96000.96000.96000.96000.9541-
Sep 23, 20240.93000.97000.93000.97000.96401,000
Sep 20, 20240.93000.93000.93000.93000.9242-
Sep 19, 2024 0.0100 Dividend
Sep 19, 20240.91000.91000.91000.91000.9044-
Sep 18, 20240.92500.92500.92500.92500.9108-
Sep 17, 20240.94000.94000.94000.94000.9256-
Sep 16, 20240.94000.94000.94000.94000.9256-
Sep 13, 20240.91500.91500.91500.91500.9010-
Sep 12, 20240.91000.91000.91000.91000.8961-
Sep 11, 20240.94000.94000.93000.93000.9157877
Sep 10, 20240.91000.91000.91000.91000.8961-
Sep 9, 20240.90500.90500.90500.90500.8911-
Sep 6, 20240.86500.86500.86500.86500.8517-
Sep 5, 20240.85000.85000.85000.85000.8370-
Sep 4, 20240.87000.87000.87000.87000.8567-
Sep 3, 20240.85500.85500.85500.85500.8419-
Sep 2, 20240.86500.86500.86500.86500.8517-
Aug 30, 20240.86500.86500.86500.86500.8517-
Aug 29, 20240.84000.84000.84000.84000.8271-
Aug 28, 20240.88500.88500.88500.88500.8714-
Aug 27, 20240.85500.85500.85500.85500.8419-
Aug 26, 20240.87500.87500.87500.87500.8616-
Aug 23, 20240.88000.88000.88000.88000.8665-
Aug 22, 20240.90000.90000.90000.90000.8862-
Aug 21, 20240.89500.89500.89500.89500.8813-
Aug 20, 20240.89500.89500.89500.89500.8813-
Aug 19, 20240.87000.87000.87000.87000.8567-
Aug 16, 20240.85500.85500.85500.85500.8419-
Aug 15, 20240.80000.80000.80000.80000.7877-
Aug 14, 20240.79000.79000.79000.79000.7779-
Aug 13, 20240.74500.74500.74500.74500.7336-
Aug 12, 20240.74500.74500.74500.74500.7336-
Aug 9, 20240.76500.76500.76500.76500.7533-
Aug 8, 20240.76500.76500.76500.76500.7533-
Aug 7, 20240.78500.78500.78500.78500.7730-
Aug 6, 20240.76500.76500.76500.76500.7533-
Aug 5, 20240.78500.78500.78500.78500.7730-
Aug 2, 20240.80500.80500.80500.80500.7927-
Aug 1, 20240.82500.82500.82500.82500.8124-
Jul 31, 20240.80500.80500.80500.80500.7927-
Jul 30, 20240.79000.79000.79000.79000.7779-
Jul 29, 20240.81000.81000.81000.81000.7976-
Jul 26, 20240.79500.79500.79500.79500.7828-
Jul 25, 20240.80000.80000.80000.80000.7877-
Jul 24, 20240.83000.83000.83000.83000.8173-
Jul 23, 20240.81000.81000.81000.81000.7976-
Jul 22, 20240.81000.81000.81000.81000.7976-
Jul 19, 20240.80000.80000.80000.80000.7877-
Jul 18, 20240.83000.83000.83000.83000.8173-
Jul 17, 20240.83500.83500.83000.83000.8173700
Jul 16, 20240.84500.84500.84500.84500.8321-
Jul 15, 20240.84500.84500.84500.84500.8321-
Jul 12, 20240.82000.82000.82000.82000.8074-
Jul 11, 20240.82000.82000.82000.82000.8074-
Jul 10, 20240.81500.81500.81500.81500.8025-
Jul 9, 20240.78000.86500.78000.86500.85171,000
Jul 8, 20240.78500.78500.78500.78500.7730-
Jul 5, 20240.79500.79500.79500.79500.7828-
Jul 4, 20240.78000.78000.78000.78000.7680-
Jul 3, 20240.81000.81000.81000.81000.7976-
Jul 2, 20240.80500.80500.80500.80500.7927-
Jul 1, 20240.78500.78500.78500.78500.7730-
Jun 28, 20240.82000.82000.82000.82000.8074-
Jun 27, 20240.84500.84500.84500.84500.8321-
Jun 26, 20240.83500.83500.83500.83500.8222-
Jun 25, 20240.87000.87000.87000.87000.8567-
Jun 24, 20240.82000.82000.82000.82000.8074-
Jun 21, 20240.84000.84000.84000.84000.8271-
Jun 20, 20240.83500.83500.83500.83500.8222-
Jun 19, 20240.84500.84500.84500.84500.8321-
Jun 18, 20240.82500.82500.82500.82500.8124-
Jun 17, 20240.84000.84000.84000.84000.8271-
Jun 14, 20240.86000.90500.86000.90500.89111,200
Jun 13, 20240.88000.88000.88000.88000.8665-
Jun 12, 20240.89500.89500.89500.89500.8813-
Jun 11, 20240.91500.91500.91500.91500.9010-
Jun 10, 20240.93000.93000.93000.93000.9157-
Jun 7, 20240.91000.91000.91000.91000.8961-
Jun 6, 20240.91500.92000.91500.92000.9059500
Jun 5, 20240.91000.91000.91000.91000.8961-
Jun 4, 20240.93000.93000.93000.93000.9157-
Jun 3, 20240.95000.95000.95000.95000.9354-
May 31, 20240.96000.96000.96000.96000.9453-
May 30, 20240.97000.97000.97000.97000.9551-
May 29, 20240.97000.97000.97000.97000.9551-
May 28, 20240.99000.99000.99000.99000.9748-
May 27, 20240.97500.97500.97500.97500.9601-
May 24, 20241.00001.02001.00001.02001.00441,300
May 23, 20241.08001.08001.08001.08001.0635-
May 22, 20241.10001.12001.10001.12001.10281,000
May 21, 20241.06001.06001.06001.06001.0438-
May 20, 20241.09001.12001.09001.12001.10281,000
May 17, 20241.03001.03001.03001.03001.0142-
May 16, 20241.02001.07001.02001.07001.05364,000
May 15, 20241.01001.04001.01001.03001.01422,000
May 14, 20241.00001.00001.00001.00000.9847-
May 13, 20241.00001.00001.00001.00000.9847-
May 10, 20240.99500.99500.99500.99500.9798-
May 9, 20241.01001.01001.01001.01000.9945-
May 8, 20241.02001.02001.02001.02001.0044-
May 7, 20241.00001.00001.00001.00000.9847-
May 6, 20241.00001.00001.00001.00000.9847-
May 3, 20240.99000.99000.99000.99000.9748-
May 2, 20240.97000.97000.97000.97000.9551-
Apr 30, 20240.91000.91000.91000.91000.8961-
Apr 29, 20240.82500.82500.82500.82500.8124-
Apr 26, 20240.81000.81000.81000.81000.7976-
Apr 25, 20240.79500.79500.79500.79500.7828-
Apr 24, 20240.80000.80000.80000.80000.7877-
Apr 23, 20240.80500.80500.80500.80500.7927-
Apr 22, 20240.82000.82000.82000.82000.8074-
Apr 19, 20240.81000.81000.81000.81000.7976-
Apr 18, 20240.81000.81000.81000.81000.7976-
Apr 17, 20240.80000.80000.80000.80000.7877-
Apr 16, 20240.81500.81500.81500.81500.8025-
Apr 15, 20240.79500.79500.79500.79500.7828-
Apr 12, 20240.82500.82500.82500.82500.8124-
Apr 11, 20240.81000.81000.81000.81000.7976-
Apr 10, 20240.77000.77000.77000.77000.7582-
Apr 9, 20240.78000.78000.78000.78000.7680-
Apr 8, 20240.80000.86000.80000.86000.8468100
Apr 5, 20240.81000.81000.81000.81000.7976-
Apr 4, 20240.77000.77000.77000.77000.7582-