U.S. markets open in 6 hours 38 minutes

RENK Group AG (R3NK.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
26.25-0.80 (-2.94%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202426.8427.1026.2126.2526.25206,606
03 jun 202426.7727.3026.5527.0527.05288,002
31 may 202426.9127.1726.4926.4926.491,048,976
30 may 202426.0927.3026.0927.0827.08194,257
29 may 202426.5027.0826.3226.3226.32189,858
28 may 202427.2027.3626.5026.5426.54238,980
27 may 202426.2027.5826.1327.3027.30297,083
24 may 202425.8526.7725.8526.4726.47220,912
23 may 202426.2026.9525.9825.9825.98316,591
22 may 202426.3826.7826.0526.5226.52320,009
21 may 202426.3526.7725.6826.4726.47423,478
20 may 202426.5026.9925.5825.8025.80368,909
17 may 202425.4126.8224.9726.4026.401,521,584
16 may 202427.5927.9826.3026.3026.30425,423
15 may 202428.4228.9326.8326.9026.90756,929
14 may 202428.0628.0626.8027.7727.77363,217
13 may 202428.7028.8428.0628.2228.22248,436
10 may 202429.3029.8128.5228.5228.52216,314
09 may 202428.2829.7728.0029.4729.47198,458
08 may 202429.1729.5828.0428.1528.15360,295
07 may 202429.8029.9729.0629.9029.90359,793
06 may 202429.0629.6228.6629.4829.48252,663
03 may 202427.2128.8927.1928.8928.89414,987
02 may 202427.5027.5025.9426.8126.81399,840
30 abr 202428.4528.6726.8027.1727.17312,973
29 abr 202429.0429.3228.1928.8628.86155,541
26 abr 202428.1628.7327.7228.5228.52155,214
25 abr 202429.2529.2527.4627.6927.69360,894
24 abr 202430.5030.7028.7229.3029.30427,685
23 abr 202429.3930.3029.3530.0930.09251,394
22 abr 202429.3929.4028.6529.0629.06266,598
19 abr 202428.2029.3428.1128.3128.31214,460
18 abr 202428.9129.1126.8228.2328.23715,565
17 abr 202429.7029.7628.7229.1729.17248,939
16 abr 202429.8630.0828.8129.4829.48401,165
15 abr 202432.3032.5429.8830.4930.49629,619
12 abr 202430.9332.4030.8531.6131.61600,437
11 abr 202430.2030.7829.8130.1330.13400,775
10 abr 202430.0030.5528.8429.8029.80572,806
09 abr 202433.4033.7628.3229.4829.481,738,851
08 abr 202430.7833.8130.6132.7532.751,063,147
05 abr 202432.3532.8030.1830.3230.321,310,233
04 abr 202435.5136.8834.6634.6634.66813,198
03 abr 202437.0037.1935.0036.1136.11715,356
02 abr 202438.3839.7434.2436.4736.471,786,749
28 mar 202436.9439.0036.1236.8636.861,472,910
27 mar 202435.0038.0834.6035.9035.902,140,555
26 mar 202431.8633.2830.5632.3632.361,248,236
25 mar 202428.4030.2028.2030.2030.20712,449
22 mar 202426.8028.3026.6628.0828.08411,937
21 mar 202427.6027.6026.7426.8226.82111,724
20 mar 202428.0228.1426.9226.9226.92179,497
19 mar 202428.0628.4627.6027.9627.96156,083
18 mar 202428.4829.0826.7427.7427.74363,884
15 mar 202426.8028.3026.7428.1428.14476,857
14 mar 202425.5026.8025.3626.4226.42255,218
13 mar 202425.6025.7024.9825.3025.30124,924
12 mar 202425.8426.1025.0425.3825.38202,935
11 mar 202424.1025.1024.1024.9824.98142,684
08 mar 202425.0625.4024.4624.9024.90230,904
07 mar 202426.1026.1024.4824.9824.98269,724
06 mar 202425.3026.5025.3026.0026.00250,963
05 mar 202426.0826.4623.9025.0025.00405,487
04 mar 202427.0027.1826.0026.0426.04201,424
01 mar 202427.3227.5026.8027.0027.00131,055
29 feb 202427.3027.6427.0427.0427.0498,044
28 feb 202427.1027.8627.0427.1027.10141,854
27 feb 202428.0028.3626.5226.9026.90430,492
26 feb 202426.2028.2426.2028.0028.00494,858
23 feb 202426.5826.8025.6226.1626.16295,415
22 feb 202427.5228.1026.6826.7226.72300,075
21 feb 202428.1228.6427.1227.3827.38344,978
20 feb 202429.3029.7427.0627.5427.54902,643
19 feb 202427.1029.8426.8229.3629.361,241,486
16 feb 202425.6626.2824.2625.3625.36795,115
15 feb 202428.1428.6426.1426.6626.661,189,710
14 feb 202427.7228.7426.7027.8627.862,342,964
13 feb 202422.8025.8222.5424.9024.901,848,528
12 feb 202420.0221.9819.9021.6021.60931,697
09 feb 202421.1421.1419.4619.6019.60836,677
08 feb 202422.8223.2020.8621.2021.202,211,663
07 feb 202417.5019.6517.0119.6519.655,567,656
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.