Berlin - Delayed Quote EUR

Renault SA (RNL.BE)

44.06

+0.23

+(0.52%)

At close: April 17 at 8:08:09 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	44.06	44.06	44.06	44.06	44.06	-
Apr 16, 2025	43.83	43.83	43.83	43.83	43.83	-
Apr 15, 2025	44.74	44.74	44.74	44.74	44.74	-
Apr 14, 2025	43.84	43.84	43.84	43.84	43.84	-
Apr 11, 2025	43.59	43.59	43.59	43.59	43.59	-
Apr 10, 2025	44.48	44.48	44.48	44.48	44.48	-
Apr 9, 2025	40.49	40.49	40.49	40.49	40.49	-
Apr 8, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 7, 2025	41.55	41.55	41.55	41.55	41.55	-
Apr 4, 2025	45.21	45.21	45.21	45.21	45.21	-
Apr 3, 2025	46.04	46.04	46.04	46.04	46.04	-
Apr 2, 2025	46.84	46.84	46.84	46.84	46.84	-
Apr 1, 2025	46.42	46.42	46.42	46.42	46.42	-
Mar 31, 2025	46.83	46.83	46.83	46.83	46.83	-
Mar 28, 2025	48.76	48.76	48.76	48.76	48.76	-
Mar 27, 2025	47.60	47.60	47.60	47.60	47.60	-
Mar 26, 2025	49.61	49.61	49.61	49.61	49.61	-
Mar 25, 2025	49.38	49.38	49.38	49.38	49.38	-
Mar 24, 2025	47.14	47.14	47.14	47.14	47.14	-
Mar 21, 2025	48.09	48.09	48.09	48.09	48.09	-
Mar 20, 2025	49.01	49.01	49.01	49.01	49.01	-
Mar 19, 2025	48.81	48.81	48.81	48.81	48.81	-
Mar 18, 2025	48.38	48.38	48.38	48.38	48.38	-
Mar 17, 2025	48.18	48.33	48.18	48.33	48.33	100
Mar 14, 2025	47.88	47.88	47.88	47.88	47.88	-
Mar 13, 2025	48.01	48.01	48.01	48.01	48.01	-
Mar 12, 2025	47.90	47.90	47.90	47.90	47.90	-
Mar 11, 2025	47.70	47.70	47.70	47.70	47.70	-
Mar 10, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 7, 2025	48.48	48.48	48.48	48.48	48.48	-
Mar 6, 2025	49.86	49.86	49.86	49.86	49.86	-
Mar 5, 2025	48.96	48.96	48.96	48.96	48.96	-
Mar 4, 2025	50.06	50.06	50.06	50.06	50.06	-
Mar 3, 2025	50.04	50.04	50.04	50.04	50.04	-
Feb 28, 2025	48.92	48.92	48.92	48.92	48.92	-
Feb 27, 2025	49.45	49.45	49.45	49.45	49.45	-
Feb 26, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 25, 2025	47.86	47.86	47.86	47.86	47.86	-
Feb 24, 2025	48.86	48.86	48.86	48.86	48.86	-
Feb 21, 2025	49.78	49.78	49.78	49.78	49.78	-
Feb 20, 2025	50.84	50.84	50.84	50.84	50.84	-
Feb 19, 2025	51.98	51.98	51.98	51.98	51.98	-
Feb 18, 2025	52.30	52.30	52.30	52.30	52.30	-
Feb 17, 2025	52.22	52.22	52.22	52.22	52.22	-
Feb 14, 2025	51.48	52.06	51.48	52.06	52.06	1,000
Feb 13, 2025	49.78	51.70	49.78	51.70	51.70	150
Feb 12, 2025	47.80	47.80	47.80	47.80	47.80	-
Feb 11, 2025	49.31	49.31	49.31	49.31	49.31	-
Feb 10, 2025	49.18	49.18	49.18	49.18	49.18	-
Feb 7, 2025	48.51	48.51	48.51	48.51	48.51	-
Feb 6, 2025	48.36	48.36	48.36	48.36	48.36	-
Feb 5, 2025	48.37	48.37	48.37	48.37	48.37	3
Feb 4, 2025	49.36	49.36	49.36	49.36	49.36	-
Feb 3, 2025	48.01	48.01	48.01	48.01	48.01	-
Jan 31, 2025	49.76	49.76	49.76	49.76	49.76	-
Jan 30, 2025	49.50	49.50	49.50	49.50	49.50	-
Jan 29, 2025	49.48	49.48	49.48	49.48	49.48	-
Jan 28, 2025	48.69	48.93	48.69	48.93	48.93	15
Jan 27, 2025	48.78	48.78	48.78	48.78	48.78	-
Jan 24, 2025	48.73	50.02	48.73	49.19	49.19	380
Jan 23, 2025	49.52	49.52	49.52	49.52	49.52	-
Jan 22, 2025	48.43	48.43	48.43	48.43	48.43	-
Jan 21, 2025	47.76	47.76	47.76	47.76	47.76	-
Jan 20, 2025	48.92	48.92	48.92	48.92	48.92	-
Jan 17, 2025	48.47	48.47	48.47	48.47	48.47	-
Jan 16, 2025	47.79	47.79	47.79	47.79	47.79	-
Jan 15, 2025	46.71	46.71	46.71	46.71	46.71	-
Jan 14, 2025	46.38	46.38	46.38	46.38	46.38	-
Jan 13, 2025	45.79	45.79	45.79	45.79	45.79	-
Jan 10, 2025	45.73	45.73	45.73	45.73	45.73	-
Jan 9, 2025	46.91	46.91	46.91	46.91	46.91	-
Jan 8, 2025	46.97	46.97	46.97	46.97	46.97	-
Jan 7, 2025	46.89	46.89	46.89	46.89	46.89	-
Jan 6, 2025	46.19	46.19	46.19	46.19	46.19	-
Jan 3, 2025	46.82	46.82	46.82	46.82	46.82	-
Jan 2, 2025	47.12	47.12	47.12	47.12	47.12	-
Dec 30, 2024	46.85	46.85	46.85	46.85	46.85	-
Dec 27, 2024	46.60	46.60	46.60	46.60	46.60	-
Dec 23, 2024	46.65	46.65	46.65	46.65	46.65	-
Dec 20, 2024	45.90	45.90	45.90	45.90	45.90	-
Dec 19, 2024	45.50	45.50	45.50	45.50	45.50	-
Dec 18, 2024	46.51	46.51	46.51	46.51	46.51	-
Dec 17, 2024	44.21	44.21	44.21	44.21	44.21	-
Dec 16, 2024	44.63	44.63	44.63	44.63	44.63	-
Dec 13, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 12, 2024	44.16	44.16	44.16	44.16	44.16	-
Dec 11, 2024	44.02	44.02	44.02	44.02	44.02	-
Dec 10, 2024	43.56	43.56	43.56	43.56	43.56	-
Dec 9, 2024	43.57	43.57	43.57	43.57	43.57	-
Dec 6, 2024	42.41	42.41	42.41	42.41	42.41	-
Dec 5, 2024	41.42	41.42	41.42	41.42	41.42	-
Dec 4, 2024	39.67	39.67	39.67	39.67	39.67	-
Dec 3, 2024	39.72	39.72	39.72	39.72	39.72	-
Dec 2, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 29, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 28, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 27, 2024	39.26	39.26	39.26	39.26	39.26	-
Nov 26, 2024	39.16	39.16	39.16	39.16	39.16	-
Nov 25, 2024	40.36	40.36	40.36	40.36	40.36	-
Nov 22, 2024	40.77	40.77	40.77	40.77	40.77	-
Nov 21, 2024	40.68	40.68	40.68	40.68	40.68	-
Nov 20, 2024	41.75	41.75	41.75	41.75	41.75	-
Nov 19, 2024	41.67	41.67	41.67	41.67	41.67	-
Nov 18, 2024	41.18	41.18	41.18	41.18	41.18	-
Nov 15, 2024	40.88	40.88	40.88	40.88	40.88	-
Nov 14, 2024	40.38	40.38	40.38	40.38	40.38	-
Nov 13, 2024	40.69	40.69	40.69	40.69	40.69	-
Nov 12, 2024	40.80	40.80	40.80	40.80	40.80	-
Nov 11, 2024	40.65	40.65	40.65	40.65	40.65	-
Nov 8, 2024	40.01	40.01	40.01	40.01	40.01	-
Nov 7, 2024	40.76	40.76	40.76	40.76	40.76	-
Nov 6, 2024	41.19	41.19	40.73	40.73	40.73	50
Nov 5, 2024	40.82	40.82	40.82	40.82	40.82	-
Nov 4, 2024	40.75	40.75	40.75	40.75	40.75	-
Nov 1, 2024	41.79	41.79	41.79	41.79	41.79	-
Oct 31, 2024	41.76	41.76	41.76	41.76	41.76	-
Oct 30, 2024	42.26	42.26	42.26	42.26	42.26	-
Oct 29, 2024	43.41	43.41	43.41	43.41	43.41	-
Oct 28, 2024	43.40	43.40	43.40	43.40	43.40	-
Oct 25, 2024	42.29	42.29	42.29	42.29	42.29	-
Oct 24, 2024	40.76	40.76	40.76	40.76	40.76	-
Oct 23, 2024	40.80	40.80	40.80	40.80	40.80	-
Oct 22, 2024	40.54	40.54	40.54	40.54	40.54	-
Oct 21, 2024	40.64	40.64	40.64	40.64	40.64	-
Oct 18, 2024	40.34	40.34	40.34	40.34	40.34	-
Oct 17, 2024	39.99	39.99	39.99	39.99	39.99	-
Oct 16, 2024	38.92	39.70	38.92	39.70	39.70	300
Oct 15, 2024	39.43	39.43	39.43	39.43	39.43	-
Oct 14, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 11, 2024	39.48	39.48	39.48	39.48	39.48	25
Oct 10, 2024	39.28	39.28	39.28	39.28	39.28	-
Oct 9, 2024	38.16	38.16	38.16	38.16	38.16	-
Oct 8, 2024	36.52	36.52	36.52	36.52	36.52	-
Oct 7, 2024	37.05	37.05	37.05	37.05	37.05	-
Oct 4, 2024	35.98	35.98	35.98	35.98	35.98	-
Oct 3, 2024	36.47	36.47	36.47	36.47	36.47	-
Oct 2, 2024	37.76	37.76	36.69	36.69	36.69	55
Oct 1, 2024	38.99	38.99	38.99	38.99	38.99	-
Sep 30, 2024	40.66	40.66	40.66	40.66	40.66	-
Sep 27, 2024	39.30	39.30	39.30	39.30	39.30	-
Sep 26, 2024	39.33	39.33	39.33	39.33	39.33	-
Sep 25, 2024	39.25	39.25	39.25	39.25	39.25	-
Sep 24, 2024	39.16	39.16	39.16	39.16	39.16	-
Sep 23, 2024	38.44	38.44	38.44	38.44	38.44	-
Sep 20, 2024	39.23	39.23	39.23	39.23	39.23	-
Sep 19, 2024	39.61	39.61	39.61	39.61	39.61	-
Sep 18, 2024	39.35	39.35	39.35	39.35	39.35	-
Sep 17, 2024	38.87	38.87	38.87	38.87	38.87	-
Sep 16, 2024	39.17	39.17	39.17	39.17	39.17	-
Sep 13, 2024	38.32	38.32	38.32	38.32	38.32	-
Sep 12, 2024	38.50	38.50	38.50	38.50	38.50	-
Sep 11, 2024	38.48	38.48	38.48	38.48	38.48	-
Sep 10, 2024	39.49	39.49	39.49	39.49	39.49	-
Sep 9, 2024	40.43	40.43	40.43	40.43	40.43	-
Sep 6, 2024	41.50	41.50	41.50	41.50	41.50	-
Sep 5, 2024	41.05	41.05	41.05	41.05	41.05	-
Sep 4, 2024	41.32	41.32	41.32	41.32	41.32	-
Sep 3, 2024	42.75	42.75	42.75	42.75	42.75	-
Sep 2, 2024	42.98	42.98	42.98	42.98	42.98	-
Aug 30, 2024	43.08	43.08	43.08	43.08	43.08	-
Aug 29, 2024	42.85	42.85	42.85	42.85	42.85	-
Aug 28, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 27, 2024	43.26	43.37	43.26	43.37	43.37	1
Aug 26, 2024	43.12	43.12	43.12	43.12	43.12	-
Aug 23, 2024	43.03	43.03	43.03	43.03	43.03	-
Aug 22, 2024	42.99	42.99	42.99	42.99	42.99	-
Aug 21, 2024	42.35	42.35	42.35	42.35	42.35	-
Aug 20, 2024	41.75	41.75	41.75	41.75	41.75	-
Aug 19, 2024	41.34	41.34	41.34	41.34	41.34	-
Aug 16, 2024	41.36	41.36	41.36	41.36	41.36	-
Aug 15, 2024	40.50	40.50	40.50	40.50	40.50	-
Aug 14, 2024	40.54	40.54	40.54	40.54	40.54	-
Aug 13, 2024	40.25	40.25	40.25	40.25	40.25	-
Aug 12, 2024	40.74	40.74	40.74	40.74	40.74	-
Aug 9, 2024	40.38	40.38	40.38	40.38	40.38	-
Aug 8, 2024	40.19	40.19	40.19	40.19	40.19	-
Aug 7, 2024	40.18	40.18	40.18	40.18	40.18	-
Aug 6, 2024	40.57	40.57	40.57	40.57	40.57	-
Aug 5, 2024	40.09	40.09	40.09	40.09	40.09	-
Aug 2, 2024	43.16	43.16	43.16	43.16	43.16	-
Aug 1, 2024	44.72	44.75	44.72	44.75	44.75	115
Jul 31, 2024	44.44	44.44	44.44	44.44	44.44	-
Jul 30, 2024	43.30	43.30	43.30	43.30	43.30	-
Jul 29, 2024	43.92	43.92	43.92	43.92	43.92	-
Jul 26, 2024	43.88	43.88	43.88	43.88	43.88	-
Jul 25, 2024	45.60	45.60	45.60	45.60	45.60	-
Jul 24, 2024	47.70	47.70	47.70	47.70	47.70	-
Jul 23, 2024	48.48	48.48	48.48	48.48	48.48	-
Jul 22, 2024	48.44	48.44	48.44	48.44	48.44	-
Jul 19, 2024	49.40	49.40	49.40	49.40	49.40	-
Jul 18, 2024	49.87	49.87	49.87	49.87	49.87	-
Jul 17, 2024	49.62	49.62	49.62	49.62	49.62	-
Jul 16, 2024	49.84	49.84	49.84	49.84	49.84	-
Jul 15, 2024	49.88	49.88	49.88	49.88	49.88	-
Jul 12, 2024	49.89	49.89	49.89	49.89	49.89	-
Jul 11, 2024	49.50	49.50	49.50	49.50	49.50	-
Jul 10, 2024	49.10	49.10	49.10	49.10	49.10	-
Jul 9, 2024	49.72	49.72	49.72	49.72	49.72	-
Jul 8, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 5, 2024	49.89	49.89	49.89	49.89	49.89	-
Jul 4, 2024	49.77	49.77	49.77	49.77	49.77	-
Jul 3, 2024	49.44	49.44	49.44	49.44	49.44	-
Jul 2, 2024	48.14	48.14	48.14	48.14	48.14	-
Jul 1, 2024	48.30	48.30	48.30	48.30	48.30	-
Jun 28, 2024	47.30	47.30	47.30	47.30	47.30	-
Jun 27, 2024	47.28	47.28	47.28	47.28	47.28	-
Jun 26, 2024	48.53	48.53	48.53	48.53	48.53	-
Jun 25, 2024	48.01	48.01	48.01	48.01	48.01	-
Jun 24, 2024	48.83	48.83	48.83	48.83	48.83	-
Jun 21, 2024	50.10	50.10	50.10	50.10	50.10	-
Jun 20, 2024	49.98	49.98	49.98	49.98	49.98	-
Jun 19, 2024	49.35	49.35	49.35	49.35	49.35	-
Jun 18, 2024	48.83	48.83	48.83	48.83	48.83	-
Jun 17, 2024	47.96	47.96	47.96	47.96	47.96	-
Jun 14, 2024	49.45	49.45	49.45	49.45	49.45	-
Jun 13, 2024	50.68	50.68	50.68	50.68	50.68	-
Jun 12, 2024	50.94	50.94	50.94	50.94	50.94	-
Jun 11, 2024	52.12	52.12	52.12	52.12	52.12	-
Jun 10, 2024	50.70	50.70	50.70	50.70	50.70	-
Jun 7, 2024	51.62	51.62	51.62	51.62	51.62	-
Jun 6, 2024	52.00	52.00	52.00	52.00	52.00	-
Jun 5, 2024	52.76	52.76	51.98	51.98	51.98	100
Jun 4, 2024	53.50	53.50	53.50	53.50	53.50	-
Jun 3, 2024	53.92	53.92	53.92	53.92	53.92	-
May 31, 2024	53.42	53.42	53.42	53.42	53.42	-
May 30, 2024	53.12	53.12	53.12	53.12	53.12	-
May 29, 2024	52.30	53.36	52.30	53.36	53.36	1
May 28, 2024	50.20	50.20	50.20	50.20	50.20	-
May 27, 2024	49.89	49.89	49.89	49.89	49.89	-
May 24, 2024	47.91	47.91	47.91	47.91	47.91	-
May 23, 2024	48.09	48.09	48.09	48.09	48.09	-
May 22, 2024	1.85 Dividend
May 22, 2024	47.26	47.26	47.26	47.26	47.26	-
May 21, 2024	49.49	49.49	49.49	49.49	47.64	-
May 20, 2024	50.30	50.30	50.30	50.30	48.42	-
May 17, 2024	49.92	49.92	49.92	49.92	48.05	-
May 16, 2024	49.96	49.96	49.96	49.96	48.09	-
May 15, 2024	49.94	49.94	49.94	49.94	48.07	-
May 14, 2024	49.16	49.16	49.16	49.16	47.32	-
May 13, 2024	48.35	48.35	48.35	48.35	46.54	-
May 10, 2024	48.30	48.30	48.30	48.30	46.49	-
May 9, 2024	47.79	47.79	47.79	47.79	46.00	-
May 8, 2024	47.99	47.99	47.99	47.99	46.20	-
May 7, 2024	48.29	48.29	48.29	48.29	46.48	-
May 6, 2024	48.04	48.04	48.04	48.04	46.24	-
May 3, 2024	47.65	47.65	47.65	47.65	45.87	-
May 2, 2024	46.56	46.56	46.56	46.56	44.82	-
Apr 30, 2024	49.32	49.32	49.32	49.32	47.48	-
Apr 29, 2024	48.81	48.81	48.81	48.81	46.99	-
Apr 26, 2024	48.47	48.47	48.47	48.47	46.66	-
Apr 25, 2024	48.79	48.79	48.79	48.79	46.97	-
Apr 24, 2024	47.69	47.69	47.69	47.69	45.91	-
Apr 23, 2024	48.40	48.40	48.40	48.40	46.59	-
Apr 22, 2024	47.51	47.51	47.51	47.51	45.73	-
Apr 19, 2024	48.15	48.15	48.15	48.15	46.35	-
Apr 18, 2024	48.42	48.42	48.42	48.42	46.61	-
Apr 17, 2024	47.97	47.97	47.97	47.97	46.18	-

VOW.DE Volkswagen AG

91.40

+0.66%

STLA Stellantis N.V.

9.43

+2.17%

TM Toyota Motor Corporation

176.38

+0.73%

TSLA Tesla, Inc.

241.37

-0.07%