Italia markets open in 1 hour

RENK Group AG (R3NK.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,88+0,67 (+2,58%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202425,8526,9825,6926,8826,88246.440
19 giu 202426,0426,5425,6126,2026,20160.427
18 giu 202426,4226,4325,4025,8825,88268.793
17 giu 202424,1726,2524,1025,1825,18324.673
14 giu 202424,0724,5022,5224,0224,02967.948
13 giu 202425,3025,5924,7324,7324,73159.721
12 giu 202424,9025,4324,8225,3925,39196.613
11 giu 202425,4025,7324,2824,8724,87443.604
10 giu 202425,3825,8025,2725,6825,68149.652
07 giu 202425,7425,9825,2725,7425,74162.942
06 giu 202426,2826,7225,3325,8325,83299.481
05 giu 202426,3626,6225,9026,5826,58136.814
04 giu 202426,8427,1026,2126,2526,25206.606
03 giu 202426,7727,3026,5527,0527,05288.002
31 mag 202426,9127,1726,4926,4926,491.048.976
30 mag 202426,0927,3026,0927,0827,08194.257
29 mag 202426,5027,0826,3226,3226,32189.858
28 mag 202427,2027,3626,5026,5426,54238.980
27 mag 202426,2027,5826,1327,3027,30297.083
24 mag 202425,8526,7725,8526,4726,47220.912
23 mag 202426,2026,9525,9825,9825,98316.591
22 mag 202426,3826,7826,0526,5226,52320.009
21 mag 202426,3526,7725,6826,4726,47423.478
20 mag 202426,5026,9925,5825,8025,80368.909
17 mag 202425,4126,8224,9726,4026,401.521.584
16 mag 202427,5927,9826,3026,3026,30425.423
15 mag 202428,4228,9326,8326,9026,90756.929
14 mag 202428,0628,0626,8027,7727,77363.217
13 mag 202428,7028,8428,0628,2228,22248.436
10 mag 202429,3029,8128,5228,5228,52216.314
09 mag 202428,2829,7728,0029,4729,47198.458
08 mag 202429,1729,5828,0428,1528,15360.295
07 mag 202429,8029,9729,0629,9029,90359.793
06 mag 202429,0629,6228,6629,4829,48252.663
03 mag 202427,2128,8927,1928,8928,89414.987
02 mag 202427,5027,5025,9426,8126,81399.840
30 apr 202428,4528,6726,8027,1727,17312.973
29 apr 202429,0429,3228,1928,8628,86155.541
26 apr 202428,1628,7327,7228,5228,52155.214
25 apr 202429,2529,2527,4627,6927,69360.894
24 apr 202430,5030,7028,7229,3029,30427.685
23 apr 202429,3930,3029,3530,0930,09251.394
22 apr 202429,3929,4028,6529,0629,06266.598
19 apr 202428,2029,3428,1128,3128,31214.460
18 apr 202428,9129,1126,8228,2328,23715.565
17 apr 202429,7029,7628,7229,1729,17248.939
16 apr 202429,8630,0828,8129,4829,48401.165
15 apr 202432,3032,5429,8830,4930,49629.619
12 apr 202430,9332,4030,8531,6131,61600.437
11 apr 202430,2030,7829,8130,1330,13400.775
10 apr 202430,0030,5528,8429,8029,80572.806
09 apr 202433,4033,7628,3229,4829,481.738.851
08 apr 202430,7833,8130,6132,7532,751.063.147
05 apr 202432,3532,8030,1830,3230,321.310.233
04 apr 202435,5136,8834,6634,6634,66813.198
03 apr 202437,0037,1935,0036,1136,11715.356
02 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.