Renault

RENA
🏛️ germany →
34.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 34.63 34.79 34.63 34.79 0.0M
2025-09-26 35.10 35.10 34.54 34.73 0.0M
2025-09-25 34.85 35.27 34.85 34.97 0.0M
2025-09-24 34.33 34.54 34.31 34.38 0.0M
2025-09-23 34.99 35.38 34.88 34.88 0.0M
2025-09-22 35.00 35.00 34.75 34.82 0.0M
2025-09-19 36.00 36.12 35.38 35.38 0.0M
2025-09-18 35.50 35.50 35.20 35.28 0.0M
2025-09-17 35.01 35.26 35.00 35.17 0.0M
2025-09-16 34.79 35.32 34.79 34.99 0.0M
2025-09-15 34.68 34.80 34.47 34.76 0.0M
2025-09-12 34.57 34.57 34.05 34.36 0.0M
2025-09-11 34.20 34.57 34.18 34.57 0.0M
2025-09-10 33.92 34.22 33.92 34.08 0.0M
2025-09-09 34.02 34.17 33.78 34.17 0.0M
2025-09-08 33.10 33.14 32.67 33.00 0.0M
2025-09-05 33.38 33.38 32.88 33.02 0.0M
2025-09-04 33.00 33.43 32.85 32.92 0.0M
2025-09-03 33.46 33.46 32.63 32.63 0.0M
2025-09-02 33.72 33.72 33.07 33.24 0.0M
2025-09-01 33.88 34.50 33.88 34.02 0.0M
2025-08-29 33.50 33.94 33.50 33.58 0.0M
2025-08-28 33.39 34.46 33.39 33.84 0.0M
2025-08-27 33.11 33.11 32.68 32.68 0.0M
2025-08-26 32.90 33.32 32.90 33.16 0.0M
2025-08-25 33.58 33.81 33.27 33.27 0.0M
2025-08-22 33.09 33.60 33.09 33.60 0.0M
2025-08-21 33.13 33.15 33.10 33.13 0.0M
2025-08-20 33.57 33.69 33.50 33.59 0.0M
2025-08-19 32.78 33.85 32.77 33.68 0.0M
2025-08-18 32.90 32.95 32.68 32.68 0.0M
2025-08-15 32.98 33.20 32.98 33.08 0.0M
2025-08-14 32.70 32.83 32.65 32.66 0.0M
2025-08-13 32.36 32.94 32.36 32.77 0.0M
2025-08-12 32.64 32.64 32.34 32.45 0.0M
2025-08-11 32.61 32.88 32.38 32.38 0.0M
2025-08-08 32.06 32.44 32.06 32.40 0.0M
2025-08-07 31.14 32.07 30.94 31.75 0.0M
2025-08-06 31.31 31.61 31.15 31.18 0.0M
2025-08-05 31.44 31.58 31.20 31.26 0.0M
2025-08-04 32.23 32.27 31.35 31.46 0.0M
2025-08-01 32.65 32.65 32.00 32.18 0.0M
2025-07-31 32.79 33.00 32.40 32.76 0.0M
2025-07-30 33.98 34.13 33.33 33.33 0.0M
2025-07-29 33.91 34.50 33.90 34.16 0.0M
2025-07-28 34.72 34.74 33.96 33.96 0.0M
2025-07-25 33.46 34.53 33.43 34.53 0.0M
2025-07-24 34.01 34.01 33.68 33.73 0.0M
2025-07-23 34.13 34.32 33.91 33.96 0.0M
2025-07-22 33.59 33.61 33.05 33.10 0.0M
2025-07-21 33.54 33.77 33.17 33.62 0.0M
2025-07-18 33.55 34.10 33.55 33.66 0.0M
2025-07-17 33.85 33.85 33.00 33.49 0.0M
2025-07-16 36.50 36.50 33.51 33.80 0.1M
2025-07-15 41.02 41.33 41.02 41.25 0.0M
2025-07-14 41.00 41.02 40.75 40.86 0.0M
2025-07-11 41.60 41.60 41.21 41.21 0.0M
2025-07-10 41.21 41.87 41.21 41.87 0.0M
2025-07-09 40.44 41.32 40.34 41.21 0.0M
2025-07-08 40.33 40.56 39.70 40.56 0.0M
2025-07-07 40.35 40.50 40.31 40.45 0.0M
2025-07-04 40.50 40.60 40.20 40.54 0.0M
2025-07-03 41.29 41.70 40.73 40.74 0.0M
2025-07-02 40.85 41.31 40.85 41.25 0.0M
2025-07-01 38.59 40.19 38.40 40.19 0.0M
2025-06-30 40.06 40.06 39.14 39.16 0.0M
2025-06-27 40.02 40.20 40.02 40.06 0.0M
2025-06-26 39.39 39.39 38.76 39.00 0.0M
2025-06-25 39.56 39.74 39.23 39.30 0.0M
2025-06-24 39.40 39.62 39.25 39.33 0.0M
2025-06-23 38.32 38.41 38.26 38.41 0.0M
2025-06-20 38.60 39.41 38.57 38.63 0.0M
2025-06-19 38.55 38.55 38.29 38.51 0.0M
2025-06-18 38.84 38.84 38.49 38.67 0.0M
2025-06-17 39.21 39.74 38.91 38.95 0.0M
2025-06-16 40.70 40.70 39.38 39.38 0.0M
2025-06-13 43.00 43.34 42.95 43.02 0.0M
2025-06-12 43.94 43.94 43.35 43.72 0.0M
2025-06-11 44.85 44.85 44.27 44.27 0.0M
2025-06-10 43.96 44.59 43.87 44.49 0.0M
2025-06-09 43.39 43.83 43.24 43.43 0.0M
2025-06-06 43.01 43.05 42.89 42.98 0.0M
2025-06-05 43.40 43.63 43.11 43.23 0.0M
2025-06-04 44.24 44.31 43.76 43.76 0.0M
2025-06-03 43.69 44.27 43.69 44.27 0.0M
2025-06-02 44.78 44.78 43.68 43.68 0.0M
2025-05-30 45.61 45.61 45.29 45.40 0.0M
2025-05-29 46.45 46.45 45.91 45.96 0.0M
2025-05-28 46.66 46.83 46.00 46.00 0.0M
2025-05-27 47.84 47.91 47.01 47.11 0.0M
2025-05-26 47.85 48.10 47.85 48.10 0.0M
2025-05-23 48.17 48.17 47.03 47.55 0.0M
2025-05-22 49.05 49.05 47.91 48.16 0.0M
2025-05-21 49.50 49.62 48.95 49.50 0.0M
2025-05-20 49.09 49.33 49.09 49.32 0.0M
2025-05-19 49.15 49.15 48.76 48.76 0.0M
2025-05-16 49.20 49.20 49.06 49.06 0.0M
2025-05-15 48.96 48.96 48.56 48.80 0.0M
2025-05-14 49.19 49.19 48.79 48.82 0.0M
2025-05-13 48.41 49.10 48.40 49.10 0.0M
2025-05-12 48.72 49.44 47.90 47.90 0.0M
2025-05-09 47.21 47.69 47.02 47.69 0.0M
2025-05-08 45.74 47.31 45.74 47.31 0.0M
2025-05-07 48.21 48.33 47.57 47.59 0.0M
2025-05-06 47.48 48.09 47.39 48.09 0.0M
2025-05-05 47.47 47.93 47.47 47.49 0.0M
2025-05-02 47.35 47.44 47.09 47.41 0.0M
2025-04-30 47.50 47.50 46.60 46.60 0.0M
2025-04-29 47.26 47.29 46.71 47.29 0.0M
2025-04-28 47.50 47.67 46.49 46.49 0.0M
2025-04-25 47.09 47.09 46.53 46.80 0.0M
2025-04-24 45.12 46.90 45.12 46.90 0.0M
2025-04-23 45.48 45.48 44.97 44.97 0.0M
2025-04-22 44.15 44.52 43.92 44.52 0.0M
2025-04-17 44.00 44.00 43.53 43.92 0.0M
2025-04-16 44.17 44.17 43.81 43.88 0.0M
2025-04-15 44.97 45.04 44.16 44.58 0.0M
2025-04-14 43.56 43.98 43.56 43.74 0.0M
2025-04-11 42.79 43.00 42.06 42.70 0.0M
2025-04-10 46.83 46.83 42.47 42.47 0.0M
2025-04-09 40.99 42.01 40.91 41.61 0.0M
2025-04-08 42.66 42.66 42.03 42.04 0.0M
2025-04-07 43.98 44.53 41.34 42.38 0.0M
2025-04-04 44.85 44.85 42.89 44.23 0.0M
2025-04-03 46.49 47.19 45.35 45.52 0.0M
2025-04-02 47.20 47.43 46.89 47.43 0.0M
2025-04-01 47.02 47.59 46.52 47.03 0.0M
2025-03-31 46.75 46.75 45.80 46.53 0.0M
2025-03-28 48.83 48.83 47.37 47.43 0.0M
2025-03-27 48.91 49.52 48.91 49.30 0.0M
2025-03-26 50.58 50.58 49.03 49.03 0.0M
2025-03-25 49.25 49.92 49.25 49.92 0.0M
2025-03-24 48.09 49.30 48.08 49.25 0.0M
2025-03-21 47.91 47.97 46.45 47.12 0.0M
2025-03-20 49.15 49.17 47.95 48.20 0.0M
2025-03-19 48.51 49.16 48.51 49.16 0.0M
2025-03-18 48.58 49.50 48.58 48.90 0.0M
2025-03-17 48.46 48.55 48.19 48.19 0.0M
2025-03-14 47.21 48.39 47.21 48.26 0.0M
2025-03-13 47.81 48.23 46.83 47.85 0.0M
2025-03-12 48.05 48.40 48.05 48.34 0.0M
2025-03-11 47.40 48.22 47.16 47.75 0.0M
2025-03-10 47.79 47.79 47.00 47.16 0.0M
2025-03-07 48.67 48.67 47.09 47.58 0.0M
2025-03-06 49.99 49.99 48.43 48.88 0.0M
2025-03-05 49.80 50.00 49.23 49.23 0.0M
2025-03-04 49.85 49.85 47.52 48.18 0.0M
2025-03-03 49.97 51.90 49.64 50.60 0.0M
2025-02-28 49.11 49.89 49.11 49.88 0.0M
2025-02-27 48.87 50.02 48.87 49.67 0.0M
2025-02-26 48.38 49.64 47.88 49.64 0.0M
2025-02-25 47.91 48.75 47.86 48.60 0.0M
2025-02-24 48.88 49.31 48.27 48.91 0.0M
2025-02-21 49.17 49.56 48.37 48.76 0.0M
2025-02-20 50.44 51.28 49.08 49.12 0.0M
2025-02-19 51.98 52.08 51.18 51.18 0.0M
2025-02-18 52.52 52.70 52.46 52.50 0.0M
2025-02-17 52.50 53.18 52.38 52.38 0.0M
2025-02-14 51.82 52.74 51.82 52.48 0.0M
2025-02-13 50.62 52.10 50.40 51.88 0.0M
2025-02-12 49.96 50.24 49.57 49.98 0.0M
2025-02-11 49.00 49.00 48.88 48.88 0.0M
2025-02-10 49.19 49.74 49.19 49.35 0.0M
2025-02-07 49.03 49.92 49.03 49.14 0.0M
2025-02-06 47.61 49.00 47.61 48.71 0.0M
2025-02-05 47.57 47.82 47.45 47.72 0.0M
2025-02-04 49.38 49.38 49.01 49.03 0.0M
2025-02-03 48.00 49.43 48.00 49.38 0.0M
2025-01-31 49.82 50.02 49.62 49.64 0.0M
2025-01-30 49.99 49.99 49.65 49.77 0.0M
2025-01-29 49.20 49.63 49.20 49.63 0.0M
2025-01-28 49.10 49.51 48.83 49.33 0.0M
2025-01-27 49.02 49.27 48.97 49.03 0.0M
2025-01-24 49.24 50.20 49.09 49.12 0.0M
2025-01-23 49.75 49.75 48.25 48.56 0.0M
2025-01-22 48.42 49.69 48.42 49.69 0.0M
2025-01-21 47.41 48.69 47.28 48.15 0.0M
2025-01-20 48.90 48.90 48.20 48.20 0.0M
2025-01-17 49.36 49.43 48.47 48.77 0.0M
2025-01-16 48.50 49.41 48.36 48.36 0.0M
2025-01-15 46.89 47.56 46.66 47.56 0.0M
2025-01-14 46.39 47.12 46.39 46.66 0.0M
2025-01-13 46.18 46.18 45.50 45.79 0.0M
2025-01-10 45.45 45.89 45.45 45.77 0.0M
2025-01-09 46.31 46.31 45.86 45.86 0.0M
2025-01-08 47.16 47.16 46.61 47.13 0.0M
2025-01-07 46.73 47.55 46.73 47.34 0.0M
2025-01-06 46.48 47.35 46.48 47.00 0.0M
2025-01-03 46.72 46.72 46.08 46.08 0.0M
2025-01-02 47.46 47.50 46.55 47.04 0.0M