Renk Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	64.500	64.820	62.660	63.710	62.978	405,521
2025-11-04	65.220	66.480	64.430	65.190	64.441	348,440
2025-11-03	66.140	66.940	65.610	66.250	65.489	413,541
2025-10-31	65.860	67.160	65.450	65.790	65.034	549,438
2025-10-30	65.020	65.500	64.020	64.960	64.214	368,812
2025-10-29	66.000	66.640	64.470	64.470	63.729	467,221
2025-10-28	65.500	67.000	64.720	66.760	65.993	537,625
2025-10-27	67.520	67.700	65.760	66.300	65.538	468,157
2025-10-24	65.700	67.080	65.250	66.520	65.756	630,733
2025-10-23	69.850	70.300	64.690	65.410	64.659	1,050,589
2025-10-22	67.760	70.660	67.220	67.220	66.448	909,751
2025-10-21	67.670	68.100	65.990	66.510	65.746	647,573
2025-10-20	66.010	67.450	64.780	66.950	66.181	1,095,907
2025-10-17	63.760	64.320	61.960	62.710	61.990	815,482
2025-10-16	64.510	67.610	64.200	66.210	65.449	980,805
2025-10-15	70.000	70.170	64.790	65.680	64.925	1,326,252
2025-10-14	73.430	73.520	70.910	71.860	71.034	713,339
2025-10-13	77.500	77.560	73.350	74.840	73.980	701,396
2025-10-10	79.500	79.930	74.730	76.220	75.344	985,069
2025-10-09	82.090	82.450	79.300	79.830	78.913	712,031
2025-10-08	82.240	84.080	81.390	83.000	82.046	540,326
2025-10-07	82.900	85.100	82.350	82.500	81.552	871,057
2025-10-06	89.000	90.240	85.260	85.360	84.379	802,347
2025-10-03	88.630	90.340	88.260	88.440	87.424	641,521
2025-10-02	85.650	88.720	84.690	88.300	87.286	1,094,693
2025-10-01	85.250	85.770	82.160	84.180	83.213	1,343,500
2025-09-30	86.850	87.700	85.920	87.610	86.603	956,970
2025-09-29	82.500	86.470	82.090	86.140	85.150	1,286,711
2025-09-26	80.000	81.890	78.690	81.170	80.237	846,808
2025-09-25	77.800	79.940	77.350	79.940	79.022	850,054
2025-09-24	74.000	78.460	73.970	78.460	77.559	1,208,239
2025-09-23	74.200	74.520	72.510	72.640	71.805	489,386
2025-09-22	70.470	74.360	70.450	74.360	73.506	1,623,770
2025-09-19	69.730	70.000	67.750	69.990	69.186	2,110,215
2025-09-18	69.910	70.450	68.200	69.460	68.662	493,076
2025-09-17	69.710	72.100	69.430	69.540	68.741	512,741
2025-09-16	72.400	73.010	70.600	70.600	69.789	577,252
2025-09-15	70.990	72.480	70.750	72.390	71.558	501,401
2025-09-12	70.800	71.750	69.910	70.590	69.779	503,576
2025-09-11	70.010	70.900	68.890	70.900	70.085	588,024
2025-09-10	68.540	70.100	68.030	69.230	68.435	779,342
2025-09-09	69.050	69.050	65.870	67.870	67.090	741,650
2025-09-08	67.000	69.300	66.960	69.300	68.504	721,368
2025-09-05	66.640	68.050	66.260	66.580	65.815	479,928
2025-09-04	66.510	67.290	64.620	66.720	65.953	448,516
2025-09-03	67.000	68.050	65.800	66.670	65.904	505,393
2025-09-02	67.710	68.100	65.380	66.760	65.993	803,659
2025-09-01	62.940	67.030	62.900	66.920	66.151	821,602
2025-08-29	61.160	63.470	60.900	62.430	61.713	716,138
2025-08-28	60.200	61.160	59.350	60.780	60.082	589,849
2025-08-27	59.710	60.320	58.470	60.320	59.627	491,040
2025-08-26	59.560	59.790	58.510	59.790	59.103	971,494
2025-08-25	58.750	60.130	58.550	59.460	58.777	1,385,243
2025-08-22	58.560	58.860	57.840	58.470	57.798	937,148
2025-08-21	57.000	58.210	56.430	57.600	56.938	852,103
2025-08-20	54.300	57.120	54.020	56.170	55.525	1,404,571
2025-08-19	60.900	60.900	56.350	56.990	56.335	1,500,419
2025-08-18	61.550	63.750	61.400	62.130	61.416	1,487,461
2025-08-15	61.410	61.790	59.690	61.000	60.299	712,051
2025-08-14	62.810	63.160	60.960	61.090	60.388	889,770

← NewerPage 5 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.