Renk Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 25.735 | 25.980 | 25.275 | 25.735 | 25.015 | 162,942 |
| 2024-06-06 | 26.285 | 26.720 | 25.325 | 25.835 | 25.112 | 299,481 |
| 2024-06-05 | 26.360 | 26.620 | 25.900 | 26.580 | 25.836 | 136,814 |
| 2024-06-04 | 26.845 | 27.100 | 26.210 | 26.250 | 25.516 | 206,606 |
| 2024-06-03 | 26.775 | 27.300 | 26.545 | 27.045 | 26.288 | 288,002 |
| 2024-05-31 | 26.905 | 27.165 | 26.490 | 26.490 | 25.749 | 1,048,976 |
| 2024-05-30 | 26.095 | 27.300 | 26.090 | 27.075 | 26.317 | 194,257 |
| 2024-05-29 | 26.500 | 27.075 | 26.315 | 26.315 | 25.579 | 189,858 |
| 2024-05-28 | 27.200 | 27.360 | 26.500 | 26.540 | 25.797 | 238,980 |
| 2024-05-27 | 26.200 | 27.585 | 26.125 | 27.300 | 26.536 | 297,083 |
| 2024-05-24 | 25.855 | 26.775 | 25.855 | 26.470 | 25.729 | 220,912 |
| 2024-05-23 | 26.200 | 26.955 | 25.975 | 25.980 | 25.253 | 316,591 |
| 2024-05-22 | 26.375 | 26.785 | 26.045 | 26.525 | 25.783 | 320,009 |
| 2024-05-21 | 26.350 | 26.770 | 25.680 | 26.465 | 25.725 | 423,478 |
| 2024-05-20 | 26.500 | 26.985 | 25.585 | 25.800 | 25.078 | 368,909 |
| 2024-05-17 | 25.405 | 26.815 | 24.965 | 26.400 | 25.661 | 1,521,584 |
| 2024-05-16 | 27.595 | 27.980 | 26.300 | 26.300 | 25.564 | 425,423 |
| 2024-05-15 | 28.420 | 28.935 | 26.825 | 26.895 | 26.142 | 756,929 |
| 2024-05-14 | 28.055 | 28.055 | 26.800 | 27.770 | 26.993 | 363,217 |
| 2024-05-13 | 28.700 | 28.840 | 28.060 | 28.215 | 27.426 | 248,436 |
| 2024-05-10 | 29.300 | 29.810 | 28.520 | 28.520 | 27.722 | 216,314 |
| 2024-05-09 | 28.280 | 29.775 | 28.000 | 29.465 | 28.641 | 198,458 |
| 2024-05-08 | 29.170 | 29.585 | 28.040 | 28.150 | 27.362 | 360,295 |
| 2024-05-07 | 29.800 | 29.970 | 29.055 | 29.900 | 29.063 | 359,793 |
| 2024-05-06 | 29.055 | 29.620 | 28.655 | 29.480 | 28.655 | 252,663 |
| 2024-05-03 | 27.210 | 28.885 | 27.190 | 28.885 | 28.077 | 414,987 |
| 2024-05-02 | 27.500 | 27.500 | 25.945 | 26.810 | 26.060 | 399,840 |
| 2024-04-30 | 28.455 | 28.675 | 26.800 | 27.165 | 26.405 | 312,973 |
| 2024-04-29 | 29.040 | 29.315 | 28.195 | 28.865 | 28.057 | 155,541 |
| 2024-04-26 | 28.155 | 28.730 | 27.720 | 28.520 | 27.722 | 155,214 |
| 2024-04-25 | 29.250 | 29.250 | 27.460 | 27.695 | 26.920 | 360,894 |
| 2024-04-24 | 30.500 | 30.700 | 28.720 | 29.300 | 28.480 | 427,685 |
| 2024-04-23 | 29.385 | 30.295 | 29.355 | 30.090 | 29.248 | 251,394 |
| 2024-04-22 | 29.390 | 29.400 | 28.650 | 29.060 | 28.247 | 266,598 |
| 2024-04-19 | 28.200 | 29.340 | 28.115 | 28.305 | 27.513 | 214,460 |
| 2024-04-18 | 28.905 | 29.115 | 26.820 | 28.225 | 27.435 | 715,565 |
| 2024-04-17 | 29.700 | 29.760 | 28.715 | 29.170 | 28.354 | 248,939 |
| 2024-04-16 | 29.860 | 30.080 | 28.805 | 29.480 | 28.655 | 401,165 |
| 2024-04-15 | 32.300 | 32.545 | 29.875 | 30.490 | 29.637 | 629,619 |
| 2024-04-12 | 30.930 | 32.400 | 30.850 | 31.615 | 30.730 | 600,437 |
| 2024-04-11 | 30.200 | 30.780 | 29.805 | 30.130 | 29.287 | 400,775 |
| 2024-04-10 | 30.000 | 30.545 | 28.840 | 29.795 | 28.961 | 572,806 |
| 2024-04-09 | 33.400 | 33.755 | 28.320 | 29.480 | 28.655 | 1,738,851 |
| 2024-04-08 | 30.780 | 33.805 | 30.615 | 32.750 | 31.834 | 1,063,147 |
| 2024-04-05 | 32.350 | 32.800 | 30.185 | 30.320 | 29.472 | 1,310,233 |
| 2024-04-04 | 35.515 | 36.885 | 34.660 | 34.660 | 33.690 | 813,198 |
| 2024-04-03 | 37.000 | 37.195 | 35.000 | 36.110 | 35.100 | 715,356 |
| 2024-04-02 | 38.385 | 39.745 | 34.240 | 36.465 | 35.445 | 1,786,749 |
| 2024-03-28 | 36.940 | 39.000 | 36.120 | 36.860 | 35.829 | 1,472,910 |
| 2024-03-27 | 35.000 | 38.080 | 34.600 | 35.900 | 34.896 | 2,140,555 |
| 2024-03-26 | 31.860 | 33.280 | 30.560 | 32.360 | 31.455 | 1,248,236 |
| 2024-03-25 | 28.400 | 30.200 | 28.200 | 30.200 | 29.355 | 712,449 |
| 2024-03-22 | 26.800 | 28.300 | 26.660 | 28.080 | 27.294 | 411,937 |
| 2024-03-21 | 27.600 | 27.600 | 26.740 | 26.820 | 26.070 | 111,724 |
| 2024-03-20 | 28.020 | 28.140 | 26.920 | 26.920 | 26.167 | 179,497 |
| 2024-03-19 | 28.060 | 28.460 | 27.600 | 27.960 | 27.178 | 156,083 |
| 2024-03-18 | 28.480 | 29.080 | 26.740 | 27.740 | 26.964 | 363,884 |
| 2024-03-15 | 26.800 | 28.300 | 26.740 | 28.140 | 27.353 | 476,857 |
| 2024-03-14 | 25.500 | 26.800 | 25.360 | 26.420 | 25.681 | 255,218 |
| 2024-03-13 | 25.600 | 25.700 | 24.980 | 25.300 | 24.592 | 124,924 |
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.