Renk Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	66.650	70.830	66.530	69.580	68.424	3,183,085
2025-05-20	64.200	65.810	62.570	65.250	64.166	2,027,929
2025-05-19	61.000	62.250	60.100	62.190	61.157	1,304,826
2025-05-16	57.800	62.000	57.010	59.880	58.885	2,815,620
2025-05-15	53.650	56.000	53.620	55.580	54.657	1,122,914
2025-05-14	56.670	56.830	51.430	52.760	51.883	1,489,876
2025-05-13	54.810	56.390	53.610	55.580	54.657	947,271
2025-05-12	57.000	57.000	52.500	54.390	53.486	1,679,837
2025-05-09	59.790	59.900	57.650	58.010	57.046	775,997
2025-05-08	57.420	59.800	56.930	59.800	58.806	922,823
2025-05-07	58.910	59.570	55.450	57.410	56.456	1,651,768
2025-05-06	59.500	60.100	55.220	58.740	57.764	2,014,289
2025-05-05	55.950	57.970	55.480	57.970	57.007	1,027,364
2025-05-02	53.440	55.410	52.980	55.410	54.489	1,288,706
2025-04-30	52.000	52.960	51.080	52.880	52.001	772,889
2025-04-29	49.495	52.190	49.495	51.450	50.595	1,312,762
2025-04-28	49.285	49.990	48.570	48.820	48.009	566,281
2025-04-25	48.685	49.630	48.155	49.360	48.540	520,742
2025-04-24	46.240	49.325	45.680	48.990	48.176	872,486
2025-04-23	49.835	49.835	45.285	47.475	46.686	1,842,044
2025-04-22	49.950	51.900	48.945	50.260	49.425	987,774
2025-04-17	51.000	51.070	48.800	49.950	49.120	576,024
2025-04-16	52.000	52.180	48.305	50.490	49.651	1,316,698
2025-04-15	48.320	51.950	48.270	51.890	51.028	1,606,026
2025-04-14	46.445	47.835	45.950	47.835	47.040	929,676
2025-04-11	45.800	46.950	44.305	45.325	44.572	961,358
2025-04-10	47.000	47.170	44.615	45.535	44.778	1,031,338
2025-04-09	43.900	45.145	42.315	44.015	43.284	1,109,361
2025-04-08	42.400	45.695	41.985	45.165	44.415	1,654,891
2025-04-07	32.320	42.735	31.165	40.340	39.670	2,728,556
2025-04-04	45.650	46.480	37.100	41.370	40.683	2,652,141
2025-04-03	43.255	46.700	43.145	45.330	44.577	1,111,022
2025-04-02	46.225	46.950	43.340	45.045	44.297	921,190
2025-04-01	43.830	46.770	43.435	45.995	45.231	1,283,835
2025-03-31	41.740	44.835	41.340	44.325	43.589	1,050,508
2025-03-28	46.000	46.380	42.835	43.215	42.497	1,382,119
2025-03-27	44.330	46.440	43.470	45.850	45.088	1,495,220
2025-03-26	44.785	45.700	40.905	45.700	44.941	2,492,491
2025-03-25	43.080	43.995	42.270	43.920	43.190	1,021,402
2025-03-24	43.000	44.060	42.035	43.080	42.364	1,405,624
2025-03-21	42.575	43.855	40.660	42.020	41.322	4,033,817
2025-03-20	44.350	45.645	40.135	42.680	41.971	2,527,172
2025-03-19	49.005	49.900	43.025	44.350	43.613	3,531,311
2025-03-18	46.000	48.975	44.600	48.290	47.488	4,662,426
2025-03-17	41.900	44.200	41.510	44.180	43.446	2,583,041
2025-03-14	38.060	41.530	37.975	40.225	39.557	2,566,862
2025-03-13	37.600	38.380	36.005	37.800	37.172	1,619,771
2025-03-12	34.645	36.000	34.000	35.695	35.102	977,976
2025-03-11	34.200	34.720	33.635	34.250	33.681	950,058
2025-03-10	36.935	37.210	33.455	33.680	33.120	1,780,575
2025-03-07	38.280	38.500	35.510	35.510	34.920	1,784,410
2025-03-06	38.500	38.660	37.210	38.035	37.403	1,626,298
2025-03-05	36.740	38.870	35.880	37.375	36.754	1,915,400
2025-03-04	40.590	40.590	34.600	35.000	34.419	4,118,630
2025-03-03	34.850	35.735	33.400	35.515	34.925	3,691,983
2025-02-28	31.000	31.000	29.705	29.870	29.374	827,930
2025-02-27	30.145	30.830	29.900	30.500	29.993	1,003,049
2025-02-26	30.790	30.950	29.925	30.750	30.239	1,041,559
2025-02-25	29.125	30.590	29.100	30.270	29.767	1,715,413
2025-02-24	28.500	29.550	27.680	28.440	27.968	1,707,469

← NewerPage 7 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.