Renk Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 64.000 | 64.440 | 61.360 | 62.000 | 61.288 | 1,865,197 |
| 2025-08-12 | 60.140 | 61.150 | 59.880 | 60.760 | 60.062 | 630,483 |
| 2025-08-11 | 58.000 | 60.590 | 57.560 | 60.410 | 59.716 | 1,223,500 |
| 2025-08-08 | 63.200 | 64.360 | 58.600 | 61.410 | 60.704 | 1,398,836 |
| 2025-08-07 | 67.240 | 67.580 | 62.000 | 63.780 | 63.047 | 1,303,807 |
| 2025-08-06 | 69.300 | 69.300 | 67.700 | 68.550 | 67.762 | 452,596 |
| 2025-08-05 | 68.000 | 69.570 | 67.990 | 68.800 | 68.010 | 560,146 |
| 2025-08-04 | 68.200 | 68.870 | 67.770 | 68.300 | 67.515 | 641,888 |
| 2025-08-01 | 67.500 | 68.430 | 65.900 | 68.000 | 67.219 | 719,257 |
| 2025-07-31 | 68.340 | 68.750 | 67.320 | 68.190 | 67.407 | 1,098,939 |
| 2025-07-30 | 68.250 | 68.920 | 67.060 | 68.100 | 67.318 | 842,481 |
| 2025-07-29 | 67.800 | 69.800 | 67.260 | 68.470 | 67.683 | 830,358 |
| 2025-07-28 | 69.400 | 69.990 | 65.500 | 67.240 | 66.467 | 1,274,596 |
| 2025-07-25 | 70.500 | 71.690 | 69.910 | 70.850 | 70.036 | 556,769 |
| 2025-07-24 | 71.240 | 73.290 | 69.660 | 70.500 | 69.690 | 923,357 |
| 2025-07-23 | 71.480 | 72.000 | 70.420 | 71.630 | 70.807 | 506,776 |
| 2025-07-22 | 69.860 | 72.390 | 69.140 | 71.130 | 70.313 | 992,744 |
| 2025-07-21 | 71.600 | 71.600 | 67.900 | 70.330 | 69.522 | 1,138,833 |
| 2025-07-18 | 71.940 | 72.670 | 70.760 | 71.340 | 70.520 | 1,124,988 |
| 2025-07-17 | 70.890 | 72.120 | 70.780 | 71.790 | 70.965 | 1,103,508 |
| 2025-07-16 | 72.870 | 73.310 | 70.600 | 70.960 | 70.145 | 1,025,280 |
| 2025-07-15 | 75.400 | 75.420 | 70.800 | 72.220 | 71.390 | 2,161,056 |
| 2025-07-14 | 72.830 | 75.910 | 71.640 | 75.100 | 74.237 | 1,623,779 |
| 2025-07-11 | 70.600 | 72.540 | 69.550 | 71.980 | 71.153 | 949,173 |
| 2025-07-10 | 73.750 | 74.000 | 70.000 | 71.250 | 70.431 | 1,474,175 |
| 2025-07-09 | 70.990 | 73.750 | 70.620 | 72.970 | 72.132 | 1,599,526 |
| 2025-07-08 | 68.370 | 70.560 | 67.590 | 69.480 | 68.682 | 1,241,970 |
| 2025-07-07 | 66.140 | 68.070 | 65.610 | 68.070 | 67.288 | 1,006,179 |
| 2025-07-04 | 64.120 | 66.010 | 63.340 | 65.910 | 65.153 | 807,077 |
| 2025-07-03 | 64.000 | 64.800 | 62.750 | 64.640 | 63.897 | 656,784 |
| 2025-07-02 | 63.320 | 64.760 | 62.810 | 64.250 | 63.512 | 714,848 |
| 2025-07-01 | 67.990 | 67.990 | 64.150 | 64.150 | 63.413 | 839,839 |
| 2025-06-30 | 66.640 | 68.100 | 66.540 | 67.860 | 67.080 | 810,964 |
| 2025-06-27 | 69.030 | 69.030 | 65.300 | 65.940 | 65.182 | 1,083,444 |
| 2025-06-26 | 65.020 | 68.520 | 64.710 | 68.520 | 67.733 | 1,206,629 |
| 2025-06-25 | 64.520 | 66.330 | 64.320 | 65.970 | 65.212 | 1,027,709 |
| 2025-06-24 | 65.000 | 66.100 | 61.910 | 63.710 | 62.978 | 1,389,577 |
| 2025-06-23 | 69.500 | 69.900 | 64.230 | 65.840 | 65.084 | 1,642,757 |
| 2025-06-20 | 66.710 | 69.960 | 66.400 | 69.510 | 68.711 | 2,745,307 |
| 2025-06-19 | 68.900 | 70.250 | 66.160 | 66.750 | 65.983 | 1,200,090 |
| 2025-06-18 | 68.500 | 69.850 | 68.340 | 69.230 | 68.435 | 850,808 |
| 2025-06-17 | 70.500 | 70.740 | 68.140 | 69.380 | 68.583 | 978,843 |
| 2025-06-16 | 71.880 | 73.870 | 69.850 | 70.960 | 70.145 | 1,166,479 |
| 2025-06-13 | 71.800 | 74.000 | 70.440 | 71.400 | 70.580 | 1,387,921 |
| 2025-06-12 | 73.210 | 73.570 | 67.290 | 70.860 | 70.046 | 1,800,196 |
| 2025-06-11 | 68.270 | 71.860 | 67.300 | 70.620 | 69.809 | 1,771,160 |
| 2025-06-10 | 70.650 | 72.080 | 66.890 | 68.260 | 67.476 | 3,307,796 |
| 2025-06-09 | 76.960 | 78.980 | 76.610 | 77.340 | 76.451 | 1,362,639 |
| 2025-06-06 | 82.000 | 82.000 | 78.130 | 78.600 | 77.697 | 2,486,052 |
| 2025-06-05 | 79.490 | 84.540 | 77.570 | 83.830 | 82.867 | 1,682,648 |
| 2025-06-04 | 85.760 | 85.960 | 78.730 | 81.000 | 79.654 | 3,024,360 |
| 2025-06-03 | 83.900 | 85.460 | 79.890 | 85.050 | 83.637 | 1,929,111 |
| 2025-06-02 | 80.500 | 85.700 | 78.650 | 81.500 | 80.146 | 3,643,487 |
| 2025-05-30 | 77.140 | 80.410 | 76.840 | 78.380 | 77.078 | 2,246,695 |
| 2025-05-29 | 79.200 | 79.220 | 74.230 | 77.850 | 76.557 | 1,867,949 |
| 2025-05-28 | 74.720 | 78.810 | 74.600 | 77.000 | 75.721 | 2,205,466 |
| 2025-05-27 | 73.000 | 74.750 | 72.040 | 73.400 | 72.180 | 2,157,327 |
| 2025-05-26 | 70.670 | 72.390 | 70.440 | 71.810 | 70.617 | 1,102,900 |
| 2025-05-23 | 69.990 | 70.470 | 66.070 | 69.100 | 67.952 | 1,491,639 |
| 2025-05-22 | 70.960 | 71.080 | 67.100 | 70.220 | 69.053 | 1,950,883 |
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.