XETRA - Delayed Quote EUR

Renault SA (RNL.DE)

Compare
47.21 +0.48 (+1.03%)
As of 10:20:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 46.65 47.21 46.65 47.21 47.21 50
Dec 18, 2024 47.30 47.64 46.70 46.73 46.73 4,728
Dec 17, 2024 44.17 44.82 44.17 44.48 44.48 106
Dec 16, 2024 44.85 45.00 43.84 44.30 44.30 2,521
Dec 13, 2024 45.00 45.21 44.80 44.80 44.80 1,452
Dec 12, 2024 44.38 44.50 44.15 44.15 44.15 467
Dec 11, 2024 44.50 44.50 43.88 44.09 44.09 302
Dec 10, 2024 43.73 43.73 43.73 43.73 43.73 -
Dec 9, 2024 44.26 44.26 43.73 43.73 43.73 576
Dec 6, 2024 42.78 44.22 42.78 43.73 43.73 2,300
Dec 5, 2024 41.96 42.88 41.96 42.54 42.54 2,427
Dec 4, 2024 41.31 42.00 41.31 41.64 41.64 540
Dec 3, 2024 39.74 40.20 39.74 39.74 39.74 899
Dec 2, 2024 39.57 40.43 39.10 39.61 39.61 1,096
Nov 29, 2024 39.61 40.65 39.61 40.50 40.50 333
Nov 28, 2024 39.24 39.24 39.24 39.24 39.24 -
Nov 27, 2024 39.05 39.24 38.91 39.24 39.24 339
Nov 26, 2024 39.60 39.60 39.35 39.50 39.50 63
Nov 25, 2024 40.28 40.28 40.28 40.28 40.28 -
Nov 22, 2024 40.77 40.77 40.05 40.28 40.28 40
Nov 21, 2024 40.63 40.63 40.00 40.54 40.54 375
Nov 20, 2024 41.50 41.50 40.62 40.62 40.62 208
Nov 19, 2024 41.82 41.82 40.57 41.54 41.54 263
Nov 18, 2024 41.16 41.16 41.16 41.16 41.16 -
Nov 15, 2024 40.88 41.40 40.88 41.16 41.16 482
Nov 14, 2024 40.81 41.27 40.81 41.22 41.22 500
Nov 13, 2024 40.18 40.43 40.18 40.43 40.43 10
Nov 12, 2024 41.20 41.20 40.71 40.88 40.88 343
Nov 11, 2024 40.92 41.14 40.31 40.99 40.99 2,061
Nov 8, 2024 40.75 40.87 40.41 40.68 40.68 1,946
Nov 7, 2024 39.97 40.64 39.97 40.52 40.52 242
Nov 6, 2024 40.95 41.56 40.72 40.72 40.72 9,313
Nov 5, 2024 40.78 40.88 40.75 40.88 40.88 1,955
Nov 4, 2024 41.17 41.69 40.86 40.86 40.86 159
Nov 1, 2024 41.64 41.64 40.74 41.06 41.06 772
Oct 31, 2024 41.74 41.88 41.73 41.88 41.88 308
Oct 30, 2024 42.28 42.28 41.66 42.03 42.03 508
Oct 29, 2024 43.41 43.68 42.77 42.77 42.77 553
Oct 28, 2024 43.71 43.71 42.80 43.32 43.32 778
Oct 25, 2024 42.93 43.48 42.93 43.08 43.08 2,293
Oct 24, 2024 41.81 43.02 41.81 42.21 42.21 2,162
Oct 23, 2024 41.29 41.50 40.27 40.27 40.27 553
Oct 22, 2024 40.59 40.93 40.59 40.86 40.86 63
Oct 21, 2024 40.43 40.70 40.22 40.59 40.59 627
Oct 18, 2024 40.79 40.79 40.45 40.51 40.51 30
Oct 17, 2024 40.09 40.80 40.09 40.44 40.44 383
Oct 16, 2024 38.66 40.21 38.66 39.93 39.93 15
Oct 15, 2024 39.17 39.41 38.88 39.24 39.24 369
Oct 14, 2024 39.33 39.48 39.17 39.31 39.31 1,205
Oct 11, 2024 39.11 39.64 39.11 39.33 39.33 529
Oct 10, 2024 39.39 39.45 39.29 39.29 39.29 71
Oct 9, 2024 38.27 39.39 38.27 39.39 39.39 241
Oct 8, 2024 37.50 38.61 37.50 38.06 38.06 2,358
Oct 7, 2024 36.96 36.97 36.33 36.97 36.97 1,331
Oct 4, 2024 36.55 37.08 36.50 36.95 36.95 499
Oct 3, 2024 36.00 36.00 35.88 35.94 35.94 147
Oct 2, 2024 37.52 37.52 36.67 36.69 36.69 390
Oct 1, 2024 38.79 38.79 37.51 37.81 37.81 2,171
Sep 30, 2024 39.87 39.87 38.80 38.96 38.96 1,669
Sep 27, 2024 39.85 39.85 39.85 39.85 39.85 -
Sep 26, 2024 40.08 40.08 39.84 39.85 39.85 359
Sep 25, 2024 39.00 39.11 38.85 38.92 38.92 1,107
Sep 24, 2024 39.71 39.73 39.45 39.45 39.45 615
Sep 23, 2024 38.49 38.95 38.00 38.95 38.95 1,131
Sep 20, 2024 38.68 38.68 38.44 38.44 38.44 1
Sep 19, 2024 39.75 40.02 39.49 39.49 39.49 712
Sep 18, 2024 39.37 39.57 39.37 39.49 39.49 100
Sep 17, 2024 39.00 39.46 39.00 39.46 39.46 565
Sep 16, 2024 38.90 38.90 38.74 38.80 38.80 21
Sep 13, 2024 39.26 39.26 39.13 39.17 39.17 308
Sep 12, 2024 38.25 38.25 38.25 38.25 38.25 5
Sep 11, 2024 38.48 38.48 38.48 38.48 38.48 -
Sep 10, 2024 38.25 38.48 37.22 38.48 38.48 269
Sep 9, 2024 40.33 40.33 39.53 39.82 39.82 7,779
Sep 6, 2024 40.80 40.90 40.32 40.32 40.32 100
Sep 5, 2024 41.21 41.64 41.21 41.60 41.60 626
Sep 4, 2024 41.53 41.53 41.17 41.27 41.27 279
Sep 3, 2024 42.00 42.00 41.71 41.84 41.84 336
Sep 2, 2024 43.07 43.07 42.30 42.80 42.80 88
Aug 30, 2024 43.40 43.40 42.98 42.98 42.98 5
Aug 29, 2024 43.02 43.18 43.02 43.18 43.18 5
Aug 28, 2024 43.13 43.14 42.74 42.84 42.84 311
Aug 27, 2024 43.56 43.56 43.19 43.19 43.19 100
Aug 26, 2024 42.96 43.27 42.96 43.26 43.26 -
Aug 23, 2024 43.39 43.47 43.20 43.20 43.20 71
Aug 22, 2024 43.26 43.26 42.79 43.03 43.03 468
Aug 21, 2024 43.04 43.24 43.04 43.07 43.07 207
Aug 20, 2024 42.03 42.76 42.03 42.39 42.39 104
Aug 19, 2024 41.92 42.15 41.79 41.79 41.79 158
Aug 16, 2024 41.56 41.88 41.36 41.36 41.36 436
Aug 15, 2024 40.41 41.30 40.33 41.25 41.25 89
Aug 14, 2024 40.36 40.36 40.36 40.36 40.36 -
Aug 13, 2024 40.20 40.30 40.20 40.30 40.30 121
Aug 12, 2024 40.61 40.69 40.27 40.28 40.28 356
Aug 9, 2024 40.50 40.68 40.39 40.57 40.57 477
Aug 8, 2024 39.83 40.42 39.83 40.42 40.42 276
Aug 7, 2024 40.31 41.13 40.31 40.48 40.48 474
Aug 6, 2024 40.85 40.85 39.59 39.83 39.83 225
Aug 5, 2024 40.12 40.38 39.42 40.31 40.31 1,942
Aug 2, 2024 42.75 42.75 41.52 41.90 41.90 1,396
Aug 1, 2024 44.47 44.47 43.10 43.61 43.61 530
Jul 31, 2024 44.55 44.84 44.00 44.84 44.84 113
Jul 30, 2024 43.53 44.37 43.53 44.16 44.16 314
Jul 29, 2024 43.96 44.14 43.15 43.15 43.15 2,067
Jul 26, 2024 43.29 44.53 43.29 43.80 43.80 647
Jul 25, 2024 43.36 43.89 42.11 43.89 43.89 1,345
Jul 24, 2024 47.87 47.87 47.38 47.45 47.45 354
Jul 23, 2024 48.18 48.31 47.70 47.92 47.92 2,131
Jul 22, 2024 48.30 48.72 48.30 48.54 48.54 263
Jul 19, 2024 49.00 49.00 48.24 48.24 48.24 382
Jul 18, 2024 50.16 50.16 49.12 49.26 49.26 534
Jul 17, 2024 49.54 49.88 49.54 49.74 49.74 100
Jul 16, 2024 49.94 50.06 49.94 49.98 49.98 61
Jul 15, 2024 49.98 50.42 49.86 50.12 50.12 1,164
Jul 12, 2024 50.26 50.42 50.20 50.20 50.20 200
Jul 11, 2024 49.88 49.98 49.88 49.90 49.90 10
Jul 10, 2024 48.78 49.41 48.78 49.41 49.41 68
Jul 9, 2024 49.22 49.37 48.87 49.23 49.23 205
Jul 8, 2024 49.55 50.44 49.54 49.84 49.84 349
Jul 5, 2024 50.00 50.38 49.90 50.08 50.08 755
Jul 4, 2024 50.48 50.48 50.10 50.28 50.28 354
Jul 3, 2024 49.64 49.70 49.64 49.70 49.70 48
Jul 2, 2024 48.14 49.11 48.14 49.11 49.11 1,135
Jul 1, 2024 49.40 49.40 48.27 48.27 48.27 97
Jun 28, 2024 47.24 47.90 47.24 47.75 47.75 2,439
Jun 27, 2024 47.22 47.22 47.22 47.22 47.22 -
Jun 26, 2024 48.31 48.32 47.22 47.22 47.22 553
Jun 25, 2024 48.70 48.70 47.88 48.40 48.40 170
Jun 24, 2024 48.56 49.07 48.56 48.68 48.68 360
Jun 21, 2024 49.96 49.96 48.63 48.63 48.63 107
Jun 20, 2024 50.00 50.24 49.80 50.14 50.14 290
Jun 19, 2024 49.90 50.42 49.88 50.02 50.02 168
Jun 18, 2024 48.69 48.69 48.69 48.69 48.69 -
Jun 17, 2024 48.42 49.30 48.42 48.69 48.69 890
Jun 14, 2024 49.62 49.62 47.78 48.16 48.16 906
Jun 13, 2024 49.61 50.30 49.24 49.60 49.60 2,719
Jun 12, 2024 50.40 50.92 50.40 50.86 50.86 149
Jun 11, 2024 51.60 51.60 51.60 51.60 51.60 -
Jun 10, 2024 50.30 51.60 50.30 51.60 51.60 3,209
Jun 7, 2024 51.86 51.86 50.80 51.18 51.18 448
Jun 6, 2024 52.32 52.32 51.90 51.90 51.90 370
Jun 5, 2024 52.88 53.24 52.32 52.32 52.32 688
Jun 4, 2024 52.70 52.86 52.70 52.86 52.86 27
Jun 3, 2024 53.96 54.36 53.76 53.76 53.76 390
May 31, 2024 54.06 54.06 52.98 53.48 53.48 590
May 30, 2024 53.40 54.12 53.40 53.76 53.76 619
May 29, 2024 52.98 53.58 52.58 53.34 53.34 8,576
May 28, 2024 51.00 52.10 51.00 52.10 52.10 920
May 27, 2024 49.50 50.68 49.50 50.68 50.68 474
May 24, 2024 48.29 50.46 48.29 50.28 50.28 2,508
May 23, 2024 48.36 48.36 47.57 47.82 47.82 69
May 22, 2024 1.85 Dividend
May 22, 2024 47.77 48.20 47.08 48.20 48.20 1,741
May 21, 2024 49.25 49.89 49.20 49.24 47.39 1,704
May 20, 2024 50.30 50.30 49.88 49.88 48.01 590
May 17, 2024 50.24 50.24 50.24 50.24 48.35 -
May 16, 2024 49.60 49.82 49.52 49.82 47.95 1,349
May 15, 2024 49.42 50.08 49.42 50.08 48.20 187
May 14, 2024 49.80 50.30 49.62 49.88 48.01 1,849
May 13, 2024 49.00 49.45 49.00 49.37 47.52 691
May 10, 2024 48.40 48.40 48.03 48.27 46.46 462
May 9, 2024 47.92 48.46 47.92 48.25 46.44 137
May 8, 2024 47.81 47.90 47.77 47.90 46.10 39
May 7, 2024 48.56 48.56 47.81 48.11 46.30 719
May 6, 2024 48.14 48.48 48.10 48.18 46.37 157
May 3, 2024 47.93 48.09 47.92 48.01 46.21 451
May 2, 2024 47.18 47.96 46.79 47.70 45.91 964
Apr 30, 2024 49.40 49.50 46.33 46.33 44.59 527
Apr 29, 2024 49.19 49.43 49.07 49.40 47.54 451
Apr 26, 2024 48.69 49.00 48.55 48.55 46.73 780
Apr 25, 2024 48.92 48.92 48.00 48.01 46.21 553
Apr 24, 2024 48.26 49.16 48.26 48.81 46.98 725
Apr 23, 2024 47.46 47.69 46.70 47.69 45.90 -
Apr 22, 2024 48.18 48.22 47.22 47.48 45.70 206
Apr 19, 2024 48.03 48.03 46.80 47.75 45.96 3,474
Apr 18, 2024 48.54 49.00 48.45 48.83 47.00 391
Apr 17, 2024 47.97 49.16 47.97 48.22 46.41 2,163
Apr 16, 2024 49.38 49.38 47.82 48.19 46.38 1,792
Apr 15, 2024 50.28 50.88 50.04 50.14 48.26 9,131
Apr 12, 2024 50.74 51.24 49.82 50.12 48.24 2,388
Apr 11, 2024 49.97 50.36 49.40 50.30 48.41 838
Apr 10, 2024 51.38 51.40 49.92 50.32 48.43 4,977
Apr 9, 2024 50.66 51.16 50.52 50.52 48.62 4,279
Apr 8, 2024 50.00 50.80 49.58 50.28 48.39 1,504
Apr 5, 2024 48.63 49.74 48.48 49.57 47.71 2,254
Apr 4, 2024 48.33 50.00 48.33 49.51 47.65 3,482
Apr 3, 2024 47.63 48.34 47.40 48.08 46.27 1,435
Apr 2, 2024 46.72 47.68 46.70 47.28 45.50 2,858
Mar 28, 2024 46.79 46.98 46.52 46.78 45.02 1,573
Mar 27, 2024 47.08 47.14 46.20 46.42 44.68 493
Mar 26, 2024 46.12 46.76 45.96 46.74 44.98 1,316
Mar 25, 2024 45.36 45.72 45.26 45.50 43.79 2,382
Mar 22, 2024 45.40 45.54 45.37 45.37 43.66 269
Mar 21, 2024 45.00 45.44 44.98 45.15 43.45 4,808
Mar 20, 2024 44.33 44.58 44.33 44.53 42.86 598
Mar 19, 2024 43.42 44.10 43.42 43.78 42.13 4,053
Mar 18, 2024 43.17 43.92 43.17 43.24 41.61 1,586
Mar 15, 2024 42.52 43.20 42.52 42.88 41.27 1,670
Mar 14, 2024 41.98 43.65 41.98 42.42 40.83 2,809
Mar 13, 2024 41.40 42.00 41.40 41.78 40.21 507
Mar 12, 2024 39.72 41.57 39.72 41.47 39.91 8,448
Mar 11, 2024 39.06 40.49 39.00 39.69 38.20 1,945
Mar 8, 2024 39.34 39.80 39.34 39.58 38.09 705
Mar 7, 2024 38.42 39.35 38.42 39.21 37.73 4,224
Mar 6, 2024 38.20 39.00 38.20 38.83 37.37 862
Mar 5, 2024 38.08 38.08 37.67 37.95 36.52 74
Mar 4, 2024 38.62 38.76 38.42 38.49 37.05 885
Mar 1, 2024 38.94 39.35 38.62 38.62 37.16 1,992
Feb 29, 2024 39.00 39.00 38.38 38.53 37.08 973
Feb 28, 2024 38.24 38.74 38.10 38.74 37.29 865
Feb 27, 2024 38.20 38.35 38.20 38.35 36.91 157
Feb 26, 2024 37.58 37.92 37.22 37.92 36.49 519
Feb 23, 2024 37.84 37.84 37.44 37.62 36.20 270
Feb 22, 2024 37.51 38.17 37.51 37.60 36.18 2,217
Feb 21, 2024 36.55 37.22 36.55 37.06 35.67 5,536
Feb 20, 2024 37.34 37.34 36.49 36.49 35.11 2,652
Feb 19, 2024 38.24 38.47 38.07 38.07 36.64 491
Feb 16, 2024 39.87 40.08 38.22 38.22 36.78 2,685
Feb 15, 2024 38.17 40.30 38.17 40.24 38.73 7,291
Feb 14, 2024 37.63 37.85 37.63 37.76 36.34 185
Feb 13, 2024 37.46 37.70 37.07 37.38 35.97 1,771
Feb 12, 2024 37.47 38.35 37.47 37.87 36.44 5,965
Feb 9, 2024 36.03 37.35 36.03 37.35 35.95 109
Feb 8, 2024 36.57 37.33 36.57 36.97 35.59 223
Feb 7, 2024 35.50 36.56 35.50 36.23 34.87 7,255
Feb 6, 2024 35.90 35.90 35.40 35.40 34.07 206
Feb 5, 2024 36.15 37.00 35.90 35.90 34.55 1,721
Feb 2, 2024 34.75 35.62 34.75 35.61 34.27 937
Feb 1, 2024 34.76 35.39 34.43 34.67 33.37 1,387
Jan 31, 2024 34.85 35.29 34.85 35.15 33.83 945
Jan 30, 2024 35.00 35.03 34.74 34.83 33.53 569
Jan 29, 2024 34.00 34.38 34.00 34.38 33.08 387
Jan 26, 2024 34.10 34.46 34.10 34.35 33.06 142
Jan 25, 2024 34.50 34.50 33.97 34.21 32.92 891
Jan 24, 2024 35.05 35.05 34.71 34.85 33.54 1,010
Jan 23, 2024 34.77 35.13 34.77 35.05 33.73 323
Jan 22, 2024 34.65 34.71 34.64 34.64 33.34 128
Jan 19, 2024 34.30 34.38 34.17 34.25 32.96 434
Jan 18, 2024 34.07 34.59 34.07 34.40 33.11 73
Jan 17, 2024 34.01 34.01 33.44 33.76 32.49 234
Jan 16, 2024 34.46 34.46 34.46 34.46 33.16 -
Jan 15, 2024 34.69 34.69 34.45 34.65 33.34 198
Jan 12, 2024 35.50 35.50 34.50 34.51 33.21 371
Jan 11, 2024 36.22 36.44 35.62 35.62 34.28 655
Jan 10, 2024 36.07 36.13 35.87 35.89 34.54 301
Jan 9, 2024 36.15 36.24 36.13 36.13 34.78 406
Jan 8, 2024 36.38 36.54 36.10 36.47 35.09 693
Jan 5, 2024 35.44 36.42 35.40 36.38 35.01 1,129
Jan 4, 2024 36.35 36.42 35.91 35.93 34.58 1,428
Jan 3, 2024 37.02 37.02 36.12 36.38 35.02 564
Jan 2, 2024 37.19 37.33 37.19 37.33 35.93 375
Dec 29, 2023 37.06 37.06 37.06 37.06 35.67 -
Dec 28, 2023 37.13 37.15 37.02 37.15 35.75 1,282
Dec 27, 2023 37.67 37.72 37.51 37.55 36.14 130
Dec 22, 2023 37.99 37.99 37.69 37.69 36.27 95
Dec 21, 2023 37.73 38.08 37.56 38.08 36.65 316
Dec 20, 2023 39.00 39.00 38.47 38.49 37.04 5,215
Dec 19, 2023 39.20 39.20 39.17 39.17 37.70 313

Related Tickers

PNF.DU Pininfarina Spa
0.6660
-1.77%
 
ELS.DE Elaris AG
3.6000
-3.23%
 
8GM.DE General Motors Company
48.30
-1.98%
 
FMC1.DE Ford Motor Company
9.41
-1.71%
 
PAH3.MU Porsche Automobil Holding SE
36.44
+1.84%
 
PAH3.F Porsche Automobil Holding SE
36.34
+1.08%
 
2FE.DE Ferrari N.V.
416.20
+0.14%
 
8TI.DE Stellantis N.V.
12.57
-1.40%
 
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
71.70
-0.21%
 
STLAP.PA Stellantis N.V.
12.53
-1.73%