Renk Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.900	28.900	27.425	27.600	27.141	1,311,833
2025-02-20	29.415	29.660	28.110	28.425	27.953	924,949
2025-02-19	30.000	30.590	29.095	29.185	28.700	1,606,933
2025-02-18	32.300	32.445	29.655	29.655	29.162	3,294,301
2025-02-17	27.120	29.500	27.055	29.200	28.715	3,136,010
2025-02-14	25.000	25.550	24.985	25.050	24.634	2,168,791
2025-02-13	23.500	25.020	23.400	24.910	24.496	759,346
2025-02-12	24.685	24.900	24.025	24.445	24.039	606,886
2025-02-11	23.090	25.280	23.085	25.060	24.644	2,160,960
2025-02-10	22.590	22.970	22.445	22.445	22.072	237,601
2025-02-07	22.270	23.305	22.150	22.445	22.072	368,188
2025-02-06	24.210	24.450	22.695	22.695	22.318	659,659
2025-02-05	24.330	24.380	23.900	24.110	23.709	324,661
2025-02-04	24.150	24.610	23.260	24.305	23.901	708,360
2025-02-03	24.050	25.145	23.760	24.010	23.611	805,738
2025-01-31	24.350	24.650	24.090	24.560	24.152	613,993
2025-01-30	23.000	24.480	22.950	23.950	23.552	915,530
2025-01-29	24.200	24.205	22.620	22.620	22.244	1,135,168
2025-01-28	22.705	23.720	22.610	23.640	23.247	808,621
2025-01-27	22.500	23.090	21.780	22.845	22.465	577,945
2025-01-24	22.355	23.200	22.290	22.865	22.485	475,442
2025-01-23	22.105	22.780	21.490	22.760	22.382	619,887
2025-01-22	22.260	22.370	21.880	22.125	21.757	387,933
2025-01-21	22.530	22.625	21.980	22.080	21.713	348,064
2025-01-20	23.300	23.465	22.370	22.555	22.180	713,972
2025-01-17	22.460	23.180	22.350	22.650	22.274	555,108
2025-01-16	21.460	22.225	21.460	22.225	21.856	586,739
2025-01-15	21.000	21.375	20.850	21.260	20.907	301,925
2025-01-14	20.835	21.130	20.580	21.095	20.745	200,641
2025-01-13	21.300	21.450	20.430	20.760	20.415	331,954
2025-01-10	20.600	21.415	20.600	21.195	20.843	344,121
2025-01-09	20.680	21.045	20.335	20.925	20.577	435,240
2025-01-08	19.800	20.875	19.800	20.790	20.445	729,417
2025-01-07	19.034	19.580	19.034	19.526	19.202	308,135
2025-01-06	19.256	19.384	18.600	19.100	18.783	434,400
2025-01-03	18.900	19.364	18.580	19.186	18.867	209,156
2025-01-02	18.352	18.918	18.162	18.766	18.454	409,046
2024-12-30	18.200	18.334	18.050	18.334	18.029	154,089
2024-12-27	18.284	18.452	17.944	18.310	18.006	431,865
2024-12-23	18.600	18.800	18.198	18.394	18.088	341,792
2024-12-20	18.872	18.922	17.750	18.316	18.012	1,016,328
2024-12-19	19.000	19.316	18.946	19.136	18.818	261,195
2024-12-18	19.102	19.520	18.928	19.330	19.009	172,919
2024-12-17	19.488	19.488	18.900	19.032	18.716	261,696
2024-12-16	19.500	19.822	18.800	19.148	18.830	433,766
2024-12-13	19.964	20.235	19.620	19.620	19.294	279,298
2024-12-12	19.800	20.165	19.502	20.165	19.830	405,601
2024-12-11	18.918	19.778	18.602	19.778	19.449	548,682
2024-12-10	19.600	19.696	18.736	18.736	18.425	722,742
2024-12-09	21.200	21.265	19.282	19.282	18.962	1,040,579
2024-12-06	21.400	21.650	20.865	20.960	20.612	463,721
2024-12-05	20.925	21.585	20.530	21.355	21.000	659,967
2024-12-04	20.525	21.270	20.525	20.770	20.425	519,501
2024-12-03	20.475	21.110	20.460	20.460	20.120	462,596
2024-12-02	20.230	20.470	19.940	20.400	20.061	378,049
2024-11-29	19.850	20.145	19.678	19.890	19.560	474,420
2024-11-28	19.600	19.876	19.502	19.600	19.274	355,128
2024-11-27	19.300	19.650	19.062	19.440	19.117	439,576
2024-11-26	19.202	19.734	18.700	19.036	18.720	725,086
2024-11-25	19.100	19.550	18.146	19.288	18.968	2,079,139

← NewerPage 8 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.