Renk Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	54.800	55.580	53.950	54.400	53.775	499,844
2026-04-30	53.000	54.740	52.800	53.970	53.350	321,085
2026-04-29	53.630	54.390	53.050	53.770	53.152	369,774
2026-04-28	54.500	55.210	53.070	53.260	52.648	342,151
2026-04-27	54.500	55.650	54.090	54.930	54.299	369,851
2026-04-24	56.790	56.910	53.730	53.900	53.281	525,709
2026-04-23	55.000	57.270	54.330	56.910	56.256	634,993
2026-04-22	55.970	56.220	54.300	55.780	55.139	450,697
2026-04-21	56.550	57.770	54.560	54.760	54.131	616,205
2026-04-20	54.000	55.020	53.940	55.000	54.368	298,001
2026-04-17	52.600	55.850	52.500	55.010	54.378	755,582
2026-04-16	54.030	54.670	52.440	52.920	52.312	387,955
2026-04-15	52.080	54.030	51.620	53.400	52.787	530,634
2026-04-14	53.280	53.580	51.660	52.060	51.462	326,775
2026-04-13	52.150	53.670	51.560	53.000	52.391	541,785
2026-04-10	54.220	54.320	50.840	52.280	51.679	1,013,829
2026-04-09	55.000	55.430	53.750	54.220	53.597	410,953
2026-04-08	56.010	56.020	54.500	55.620	54.981	683,866
2026-04-07	54.000	54.350	53.000	53.760	53.142	445,617
2026-04-02	53.150	54.730	52.750	53.890	53.271	500,550
2026-04-01	52.500	55.620	50.970	54.780	54.151	1,230,520
2026-03-31	48.375	50.660	47.980	50.640	50.058	585,421
2026-03-30	46.500	48.530	46.335	48.375	47.819	557,305
2026-03-27	46.840	48.280	45.970	47.010	46.470	1,117,545
2026-03-26	51.510	51.510	47.680	47.920	47.369	1,446,526
2026-03-25	52.200	52.630	51.100	52.360	51.758	540,899
2026-03-24	52.100	52.130	49.960	51.100	50.513	603,814
2026-03-23	50.050	53.620	49.540	51.690	51.096	936,198
2026-03-20	55.490	56.110	51.740	51.740	51.146	1,271,255
2026-03-19	57.140	57.200	53.600	54.510	53.884	848,070
2026-03-18	56.790	58.490	56.230	57.270	56.612	634,129
2026-03-17	56.800	56.910	54.880	56.790	56.138	610,198
2026-03-16	55.490	56.720	55.040	56.310	55.663	686,073
2026-03-13	54.620	55.540	53.970	54.310	53.686	451,496
2026-03-12	55.450	57.350	54.620	54.620	53.992	946,570
2026-03-11	55.280	55.460	53.230	54.330	53.706	805,628
2026-03-10	56.500	56.720	55.050	55.300	54.665	818,970
2026-03-09	54.260	56.150	52.910	55.450	54.813	794,692
2026-03-06	54.200	56.380	54.200	55.710	55.070	1,274,993
2026-03-05	58.500	58.560	52.000	52.000	51.403	2,162,471
2026-03-04	56.350	59.680	56.320	58.700	58.026	661,552
2026-03-03	58.970	59.010	55.680	57.060	56.404	615,358
2026-03-02	60.000	61.940	57.980	58.970	58.293	622,717
2026-02-27	58.880	58.880	56.350	56.930	56.276	559,901
2026-02-26	58.210	59.090	56.750	58.130	57.462	442,446
2026-02-25	59.730	59.730	57.360	58.210	57.541	301,036
2026-02-24	58.820	59.450	58.150	59.450	58.767	394,637
2026-02-23	60.060	60.130	58.620	58.830	58.154	404,807
2026-02-20	61.000	61.340	59.940	60.790	60.092	358,728
2026-02-19	60.920	61.350	59.800	60.940	60.240	359,146
2026-02-18	58.600	61.660	58.480	61.030	60.329	607,634
2026-02-17	58.500	59.250	56.960	58.220	57.551	460,372
2026-02-16	58.060	59.040	56.910	59.040	58.362	491,372
2026-02-13	57.220	58.860	56.930	57.540	56.879	464,761
2026-02-12	57.020	58.280	56.910	56.910	56.256	339,863
2026-02-11	57.690	59.000	56.500	57.400	56.741	449,192
2026-02-10	57.480	59.260	56.820	59.070	58.391	605,278
2026-02-09	56.610	57.840	55.860	57.480	56.820	742,193
2026-02-06	52.690	56.980	52.640	54.390	53.765	1,065,929
2026-02-05	50.380	52.300	49.110	51.620	51.027	995,365

← NewerPage 3 of 12 · 685 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.