Renk Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	44.920	47.930	44.920	46.860	46.860	478,777
2026-07-24	45.200	45.855	44.840	45.260	45.260	279,787
2026-07-23	44.925	46.245	44.925	45.355	45.355	453,506
2026-07-22	44.500	45.240	44.180	44.820	44.820	313,437
2026-07-21	43.820	45.315	43.795	44.380	44.380	336,839
2026-07-20	44.025	44.295	43.040	44.020	44.020	346,079
2026-07-17	42.140	44.520	41.660	43.855	43.855	425,835
2026-07-16	43.610	44.150	42.645	42.910	42.910	440,470
2026-07-15	43.465	44.455	42.110	43.890	43.890	416,364
2026-07-14	42.000	43.450	41.560	43.305	43.305	354,385
2026-07-13	43.325	43.975	42.400	42.940	42.940	359,828
2026-07-10	43.000	43.775	42.100	43.460	43.460	398,353
2026-07-09	46.145	46.300	43.240	43.720	43.720	736,449
2026-07-08	47.880	48.350	45.495	45.770	45.770	659,019
2026-07-07	49.340	49.955	48.060	48.255	48.255	489,638
2026-07-06	46.590	49.585	46.450	48.690	48.690	548,648
2026-07-03	48.000	48.265	46.340	46.800	46.800	414,454
2026-07-02	44.865	47.975	44.345	47.265	47.265	792,513
2026-07-01	42.700	44.465	42.350	44.440	44.440	773,756
2026-06-30	42.665	43.095	41.490	42.175	42.175	669,981
2026-06-29	42.830	43.470	42.090	42.765	42.765	628,616
2026-06-26	41.885	43.070	41.480	42.210	42.210	700,968
2026-06-25	43.000	43.500	40.340	40.895	40.895	1,004,323
2026-06-24	45.115	45.270	42.300	42.440	42.440	1,437,450
2026-06-23	45.050	47.330	45.000	45.735	45.735	669,567
2026-06-22	47.500	48.300	44.970	45.240	45.240	706,767
2026-06-19	46.800	48.975	46.800	47.995	47.995	1,350,296
2026-06-18	47.945	48.605	45.715	46.855	46.855	863,593
2026-06-17	45.115	47.330	45.115	47.060	47.060	560,530
2026-06-16	45.250	47.000	45.100	45.100	45.100	494,963
2026-06-15	46.725	47.035	44.440	45.320	45.320	783,212
2026-06-12	49.350	49.350	46.210	46.210	46.210	680,638
2026-06-11	49.800	49.865	47.290	48.625	48.625	599,690
2026-06-10	51.020	52.120	50.320	50.480	49.900	257,481
2026-06-09	50.300	51.570	49.530	51.570	50.978	350,338
2026-06-08	50.550	51.440	50.450	50.550	49.969	193,153
2026-06-05	51.290	52.000	50.430	51.850	51.254	245,806
2026-06-04	51.380	51.840	50.550	51.230	50.641	183,353
2026-06-03	49.615	52.250	49.590	51.350	50.760	379,242
2026-06-02	53.650	53.650	49.125	50.010	49.435	699,799
2026-06-01	56.500	56.610	50.400	52.390	51.788	889,076
2026-05-29	56.330	56.850	55.250	56.850	56.197	788,465
2026-05-28	52.720	56.630	52.720	55.450	54.813	1,080,487
2026-05-27	52.450	53.840	51.800	52.590	51.986	502,130
2026-05-26	51.000	52.070	50.170	51.630	51.037	361,755
2026-05-25	49.310	50.890	49.310	50.610	50.029	480,426
2026-05-22	48.460	49.800	48.325	49.030	48.467	466,662
2026-05-21	48.150	49.340	47.675	47.695	47.147	622,653
2026-05-20	45.960	49.220	45.670	47.805	47.256	829,201
2026-05-19	44.730	47.260	44.730	46.265	45.733	804,852
2026-05-18	43.900	45.200	43.110	44.470	43.959	525,752
2026-05-15	44.160	45.880	43.690	43.900	43.396	512,992
2026-05-14	44.200	45.110	43.600	45.110	44.592	538,666
2026-05-13	45.000	45.000	42.120	43.715	43.213	890,912
2026-05-12	45.275	45.690	43.945	44.105	43.598	882,614
2026-05-11	49.005	49.270	45.215	46.300	45.768	1,231,685
2026-05-08	51.000	51.330	48.110	48.110	47.557	1,149,623
2026-05-07	55.010	55.230	51.000	51.390	50.800	1,077,919
2026-05-06	56.420	56.420	52.300	54.370	53.745	910,324
2026-05-05	54.510	56.300	54.320	55.260	54.625	542,365

← NewerPage 2 of 3 · 130 trading daysOlder →

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.