Renk Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 26.975 | 27.380 | 26.860 | 27.000 | 26.551 | 539,676 |
| 2024-08-29 | 26.460 | 27.400 | 26.460 | 27.145 | 26.694 | 418,820 |
| 2024-08-28 | 26.090 | 26.940 | 26.055 | 26.670 | 26.227 | 301,331 |
| 2024-08-27 | 25.420 | 26.125 | 25.230 | 25.955 | 25.524 | 246,164 |
| 2024-08-26 | 24.830 | 25.780 | 24.690 | 25.550 | 25.126 | 237,131 |
| 2024-08-23 | 24.895 | 25.180 | 24.735 | 24.900 | 24.486 | 81,629 |
| 2024-08-22 | 25.035 | 25.210 | 24.710 | 24.790 | 24.378 | 103,169 |
| 2024-08-21 | 24.345 | 25.150 | 24.160 | 25.085 | 24.668 | 249,056 |
| 2024-08-20 | 24.350 | 24.765 | 24.150 | 24.150 | 23.749 | 126,671 |
| 2024-08-19 | 24.960 | 25.140 | 24.065 | 24.570 | 24.162 | 472,952 |
| 2024-08-16 | 25.335 | 25.800 | 25.275 | 25.370 | 24.949 | 216,862 |
| 2024-08-15 | 25.210 | 25.415 | 24.770 | 25.150 | 24.732 | 260,870 |
| 2024-08-14 | 25.095 | 25.940 | 25.095 | 25.135 | 24.717 | 300,978 |
| 2024-08-13 | 26.925 | 27.100 | 24.300 | 24.780 | 24.368 | 706,724 |
| 2024-08-12 | 25.800 | 26.075 | 25.410 | 26.075 | 25.642 | 122,321 |
| 2024-08-09 | 25.300 | 25.895 | 25.190 | 25.700 | 25.273 | 146,871 |
| 2024-08-08 | 25.230 | 25.325 | 24.555 | 25.285 | 24.865 | 91,611 |
| 2024-08-07 | 24.890 | 25.225 | 24.300 | 25.225 | 24.806 | 86,991 |
| 2024-08-06 | 24.400 | 25.100 | 24.205 | 24.845 | 24.432 | 142,206 |
| 2024-08-05 | 23.300 | 24.940 | 23.000 | 24.590 | 24.181 | 259,806 |
| 2024-08-02 | 25.000 | 25.055 | 24.375 | 25.055 | 24.639 | 151,969 |
| 2024-08-01 | 26.115 | 26.470 | 24.990 | 25.030 | 24.614 | 160,418 |
| 2024-07-31 | 26.150 | 26.470 | 25.595 | 26.210 | 25.775 | 89,934 |
| 2024-07-30 | 25.615 | 26.135 | 25.615 | 26.040 | 25.607 | 115,542 |
| 2024-07-29 | 25.220 | 26.125 | 25.140 | 25.615 | 25.189 | 348,108 |
| 2024-07-26 | 24.200 | 25.015 | 23.980 | 24.845 | 24.432 | 99,470 |
| 2024-07-25 | 24.500 | 24.705 | 24.000 | 24.200 | 23.798 | 107,952 |
| 2024-07-24 | 25.005 | 25.510 | 24.440 | 24.770 | 24.358 | 94,464 |
| 2024-07-23 | 24.825 | 25.130 | 24.560 | 25.130 | 24.713 | 89,943 |
| 2024-07-22 | 24.590 | 24.980 | 24.415 | 24.835 | 24.422 | 108,404 |
| 2024-07-19 | 25.180 | 25.295 | 24.170 | 24.670 | 24.260 | 231,745 |
| 2024-07-18 | 26.580 | 26.580 | 25.110 | 25.110 | 24.693 | 363,306 |
| 2024-07-17 | 26.660 | 26.660 | 25.785 | 25.785 | 25.357 | 219,719 |
| 2024-07-16 | 26.040 | 26.990 | 25.980 | 26.990 | 26.542 | 219,092 |
| 2024-07-15 | 25.555 | 26.415 | 25.150 | 26.415 | 25.976 | 250,983 |
| 2024-07-12 | 25.740 | 26.590 | 25.260 | 25.300 | 24.880 | 246,600 |
| 2024-07-11 | 26.055 | 26.055 | 25.435 | 26.050 | 25.617 | 183,610 |
| 2024-07-10 | 25.405 | 26.220 | 25.380 | 25.795 | 25.366 | 143,919 |
| 2024-07-09 | 26.050 | 26.195 | 25.140 | 25.410 | 24.988 | 200,536 |
| 2024-07-08 | 25.400 | 26.650 | 25.380 | 26.335 | 25.897 | 277,715 |
| 2024-07-05 | 25.510 | 26.025 | 25.035 | 25.370 | 24.949 | 164,773 |
| 2024-07-04 | 25.730 | 25.865 | 25.425 | 25.660 | 25.234 | 98,807 |
| 2024-07-03 | 26.075 | 26.265 | 25.280 | 25.610 | 25.185 | 174,165 |
| 2024-07-02 | 26.200 | 26.650 | 25.705 | 26.040 | 25.607 | 94,668 |
| 2024-07-01 | 25.870 | 26.285 | 25.405 | 26.265 | 25.829 | 169,859 |
| 2024-06-28 | 25.710 | 25.895 | 25.170 | 25.275 | 24.855 | 137,028 |
| 2024-06-27 | 25.560 | 26.000 | 25.545 | 25.685 | 25.258 | 116,285 |
| 2024-06-26 | 26.705 | 26.830 | 25.820 | 25.955 | 25.229 | 191,156 |
| 2024-06-25 | 26.785 | 26.900 | 26.020 | 26.400 | 25.661 | 190,848 |
| 2024-06-24 | 27.760 | 27.760 | 26.505 | 26.845 | 26.094 | 232,840 |
| 2024-06-21 | 27.010 | 27.665 | 26.895 | 27.400 | 26.633 | 321,666 |
| 2024-06-20 | 25.850 | 26.975 | 25.695 | 26.875 | 26.123 | 246,440 |
| 2024-06-19 | 26.040 | 26.540 | 25.615 | 26.200 | 25.467 | 160,427 |
| 2024-06-18 | 26.415 | 26.430 | 25.400 | 25.875 | 25.151 | 268,793 |
| 2024-06-17 | 24.170 | 26.250 | 24.105 | 25.185 | 24.480 | 324,673 |
| 2024-06-14 | 24.070 | 24.495 | 22.525 | 24.020 | 23.348 | 967,948 |
| 2024-06-13 | 25.295 | 25.590 | 24.725 | 24.725 | 24.033 | 159,721 |
| 2024-06-12 | 24.900 | 25.435 | 24.815 | 25.385 | 24.675 | 196,613 |
| 2024-06-11 | 25.400 | 25.730 | 24.280 | 24.870 | 24.174 | 443,604 |
| 2024-06-10 | 25.375 | 25.800 | 25.270 | 25.680 | 24.961 | 149,652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5800 EUR |
| 2025-06-05 | 0.4200 EUR |
| 2024-06-27 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.