Renault

RENA
🏛️ germany →
34.79
Last Update: 2025-09-30
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
2021-12-30 29.76 29.87 29.73 29.85 0.0M
2021-12-29 30.21 30.21 29.68 29.82 0.0M
2021-12-28 30.38 30.38 29.99 29.99 0.0M
2021-12-27 29.75 30.16 29.75 30.11 0.0M
2021-12-23 29.56 29.90 29.56 29.80 0.0M
2021-12-22 28.90 29.19 28.87 29.11 0.0M
2021-12-21 28.47 29.12 28.34 29.12 0.0M
2021-12-20 28.32 28.41 27.89 28.09 0.0M
2021-12-17 29.19 29.33 28.86 29.04 0.0M
2021-12-16 29.50 29.84 29.43 29.60 0.0M
2021-12-15 29.21 29.55 28.88 28.89 0.0M
2021-12-14 29.26 29.34 28.83 28.94 0.0M
2021-12-13 29.90 30.16 29.46 29.47 0.0M
2021-12-10 29.87 30.32 29.55 29.88 0.0M
2021-12-09 30.24 30.57 29.82 29.92 0.0M
2021-12-08 29.88 30.22 29.25 30.20 0.0M
2021-12-07 30.04 30.34 29.73 29.82 0.0M
2021-12-06 28.79 29.59 28.45 29.37 0.0M
2021-12-03 29.48 29.48 28.54 28.63 0.0M
2021-12-02 28.66 29.15 28.55 29.04 0.0M
2021-12-01 29.01 29.51 28.75 29.28 0.0M
2021-11-30 28.60 28.93 27.97 28.58 0.0M
2021-11-29 30.06 30.06 29.08 29.23 0.0M
2021-11-26 29.98 30.74 29.55 29.79 0.0M
2021-11-25 32.13 32.25 31.84 32.12 0.0M
2021-11-24 33.11 33.11 31.94 32.05 0.0M
2021-11-23 32.98 33.25 32.47 33.25 0.0M
2021-11-22 33.17 33.28 32.86 33.28 0.0M
2021-11-19 34.43 34.43 32.32 32.86 0.0M
2021-11-18 34.69 35.07 34.10 34.29 0.0M
2021-11-17 34.80 35.03 34.52 34.69 0.0M
2021-11-16 34.69 35.11 34.57 34.82 0.0M
2021-11-15 34.26 34.90 33.90 34.36 0.0M
2021-11-12 33.79 34.61 33.77 34.43 0.0M
2021-11-11 33.48 33.48 33.00 33.00 0.0M
2021-11-10 33.99 34.58 33.64 34.36 0.0M
2021-11-09 33.07 34.00 33.00 33.75 0.0M
2021-11-08 32.15 32.41 32.10 32.40 0.0M
2021-11-05 31.91 32.73 31.89 32.55 0.0M
2021-11-04 31.85 32.42 31.66 32.02 0.0M
2021-11-03 31.21 31.75 31.08 31.43 0.0M
2021-11-02 31.75 31.93 31.23 31.39 0.0M
2021-11-01 31.47 32.14 31.43 31.74 0.0M
2021-10-29 30.88 31.18 30.86 30.98 0.0M
2021-10-28 31.00 31.04 30.75 30.98 0.0M
2021-10-27 31.41 31.55 30.94 31.36 0.0M
2021-10-26 31.05 31.75 30.61 31.59 0.0M
2021-10-25 31.08 31.38 30.86 31.05 0.0M
2021-10-22 30.50 31.65 30.42 31.06 0.0M
2021-10-21 30.79 31.58 30.79 31.03 0.0M
2021-10-20 32.22 32.22 30.30 31.34 0.0M
2021-10-19 32.68 32.95 32.16 32.16 0.0M
2021-10-18 33.19 33.31 32.33 32.61 0.0M
2021-10-15 32.82 33.45 32.82 33.31 0.0M
2021-10-14 32.37 32.42 32.01 32.01 0.0M
2021-10-13 32.88 33.00 32.18 32.18 0.0M
2021-10-12 32.48 32.87 32.28 32.87 0.0M
2021-10-11 31.87 32.62 31.87 32.59 0.0M
2021-10-08 30.92 31.55 30.73 31.52 0.0M
2021-10-07 30.51 31.16 30.24 30.82 0.0M
2021-10-06 30.34 30.47 29.80 29.94 0.0M
2021-10-05 30.74 31.16 30.74 31.14 0.0M
2021-10-04 30.67 31.04 30.34 30.72 0.0M
2021-10-01 30.22 31.18 30.15 30.87 0.0M
2021-09-30 30.81 31.02 30.68 30.91 0.0M
2021-09-29 30.60 31.59 30.60 31.45 0.0M
2021-09-28 31.80 31.95 30.64 31.03 0.0M
2021-09-27 31.09 31.60 31.09 31.32 0.0M
2021-09-24 29.70 30.91 29.56 30.65 0.0M
2021-09-23 29.50 30.16 29.43 30.02 0.0M
2021-09-22 28.64 29.39 28.57 29.11 0.0M
2021-09-21 28.40 28.41 27.86 28.00 0.0M
2021-09-20 27.86 28.16 27.50 28.04 0.0M
2021-09-17 29.22 29.23 28.64 28.85 0.0M
2021-09-16 29.80 29.80 29.12 29.12 0.0M
2021-09-15 29.60 29.87 29.46 29.54 0.0M
2021-09-14 29.84 30.53 29.76 29.77 0.0M
2021-09-13 29.42 30.04 29.42 29.94 0.0M
2021-09-10 29.17 29.54 29.10 29.26 0.0M
2021-09-09 29.12 29.51 28.82 29.28 0.0M
2021-09-08 29.22 29.95 29.10 29.42 0.0M
2021-09-07 30.10 30.19 29.63 29.73 0.0M
2021-09-06 30.26 30.59 30.07 30.24 0.0M
2021-09-03 30.70 30.70 30.10 30.10 0.0M
2021-09-02 31.19 31.19 30.64 30.76 0.0M
2021-09-01 31.60 31.71 31.02 31.04 0.0M
2021-08-31 31.09 31.61 30.98 31.53 0.0M
2021-08-30 31.29 31.35 30.94 31.12 0.0M
2021-08-27 30.86 31.21 30.80 31.19 0.0M
2021-08-26 30.80 31.22 30.80 30.99 0.0M
2021-08-25 31.35 31.60 30.98 31.39 0.0M
2021-08-24 31.35 31.50 31.24 31.50 0.0M
2021-08-23 31.65 31.95 31.09 31.11 0.0M
2021-08-20 30.82 31.15 30.49 31.15 0.0M
2021-08-19 31.44 31.87 31.42 31.59 0.0M
2021-08-18 32.33 32.35 31.99 32.35 0.0M
2021-08-17 32.48 32.72 32.43 32.68 0.0M
2021-08-16 33.02 33.05 32.80 32.85 0.0M
2021-08-13 33.97 33.99 33.53 33.75 0.0M
2021-08-12 33.84 34.03 33.78 33.97 0.0M
2021-08-11 33.37 34.50 33.27 34.50 0.0M
2021-08-10 33.61 33.65 33.29 33.62 0.0M
2021-08-09 33.90 33.90 33.32 33.61 0.0M
2021-08-06 34.04 34.46 33.66 34.31 0.0M
2021-08-05 33.34 34.15 33.34 34.12 0.0M
2021-08-04 32.59 33.66 32.49 33.66 0.0M
2021-08-03 32.98 33.10 32.30 32.41 0.0M
2021-08-02 32.63 33.29 32.34 32.77 0.0M
2021-07-30 34.24 34.31 31.44 32.10 0.0M
2021-07-29 33.39 33.70 33.10 33.10 0.0M
2021-07-28 31.94 33.10 31.94 33.03 0.0M
2021-07-27 31.10 31.69 31.00 31.59 0.0M
2021-07-26 30.99 31.63 30.65 31.63 0.0M
2021-07-23 31.35 31.84 31.13 31.13 0.0M
2021-07-22 31.85 31.98 30.85 30.85 0.0M
2021-07-21 30.17 31.50 30.17 31.50 0.0M
2021-07-20 30.25 30.31 29.59 30.09 0.0M
2021-07-19 30.50 30.50 29.11 29.82 0.0M
2021-07-16 31.54 31.87 30.78 30.98 0.0M
2021-07-15 31.89 31.89 31.00 31.34 0.0M
2021-07-14 32.23 32.89 32.03 32.04 0.0M
2021-07-13 33.00 33.03 32.28 32.36 0.0M
2021-07-12 33.14 33.18 32.46 33.00 0.0M
2021-07-09 33.22 33.79 33.16 33.51 0.0M
2021-07-08 32.43 32.64 31.74 32.64 0.0M
2021-07-07 34.08 34.09 32.65 33.21 0.0M
2021-07-06 35.23 35.42 33.68 33.80 0.0M
2021-07-05 35.25 36.23 35.06 36.23 0.0M
2021-07-02 35.73 35.81 35.44 35.44 0.0M
2021-07-01 34.40 35.45 34.40 35.40 0.0M
2021-06-30 34.96 35.07 34.02 34.18 0.0M
2021-06-29 34.92 35.10 34.46 35.08 0.0M
2021-06-28 35.06 35.70 34.73 34.91 0.0M
2021-06-25 35.20 35.27 34.45 35.27 0.0M
2021-06-24 35.05 35.72 34.98 35.44 0.0M
2021-06-23 35.08 35.35 35.02 35.20 0.0M
2021-06-22 36.19 36.19 34.89 34.97 0.0M
2021-06-21 34.69 36.04 34.50 35.91 0.0M
2021-06-18 36.47 36.50 34.90 35.30 0.0M
2021-06-17 36.67 37.47 36.66 36.66 0.0M
2021-06-16 36.29 36.61 35.46 36.61 0.0M
2021-06-15 36.90 36.92 36.17 36.19 0.0M
2021-06-14 37.08 37.08 36.56 36.91 0.0M
2021-06-11 34.31 36.90 34.31 36.86 0.0M
2021-06-10 34.51 35.05 34.16 34.41 0.0M
2021-06-09 34.39 34.66 34.11 34.63 0.0M
2021-06-08 34.15 34.78 34.00 34.49 0.0M
2021-06-07 34.17 34.61 34.05 34.58 0.0M
2021-06-04 34.57 34.69 34.02 34.27 0.0M
2021-06-03 34.50 34.90 34.29 34.84 0.0M
2021-06-02 34.23 34.65 34.03 34.65 0.0M
2021-06-01 34.25 34.45 33.96 34.03 0.0M
2021-05-31 33.99 34.13 33.86 33.91 0.0M
2021-05-28 34.41 34.69 34.13 34.13 0.0M
2021-05-27 33.33 34.30 33.19 34.29 0.0M
2021-05-26 32.98 33.36 32.62 33.29 0.0M
2021-05-25 33.28 33.38 32.88 33.14 0.0M
2021-05-21 32.90 33.01 32.56 32.56 0.0M
2021-05-20 32.45 32.49 31.80 32.37 0.0M
2021-05-19 32.84 33.36 31.91 32.39 0.0M
2021-05-18 34.07 34.54 33.24 33.68 0.0M
2021-05-17 33.57 33.78 33.35 33.78 0.0M
2021-05-14 32.50 33.50 32.17 33.50 0.0M
2021-05-13 31.94 32.61 31.53 32.34 0.0M
2021-05-12 32.97 32.97 31.90 32.86 0.0M
2021-05-11 34.81 34.81 32.88 33.16 0.0M
2021-05-10 34.65 35.43 34.65 35.43 0.0M
2021-05-07 34.57 34.57 33.96 34.06 0.0M
2021-05-06 34.50 34.50 33.92 34.40 0.0M
2021-05-05 33.64 34.47 33.52 34.47 0.0M
2021-05-04 34.18 34.37 33.28 33.34 0.0M
2021-05-03 33.37 34.20 33.37 34.14 0.0M
2021-04-30 33.63 33.74 33.36 33.45 0.0M
2021-04-29 34.97 34.97 33.35 33.63 0.0M
2021-04-28 34.55 35.23 34.38 35.04 0.0M
2021-04-27 34.23 34.53 33.89 34.39 0.0M
2021-04-26 33.47 34.38 32.98 34.38 0.0M
2021-04-23 33.99 34.26 33.44 33.82 0.0M
2021-04-22 34.73 34.76 33.67 34.29 0.0M
2021-04-21 34.94 35.03 33.64 34.56 0.0M
2021-04-20 35.60 36.01 34.48 34.59 0.0M
2021-04-19 36.24 36.27 35.30 35.30 0.0M
2021-04-16 35.83 36.47 35.83 36.06 0.0M
2021-04-15 35.72 35.91 35.30 35.30 0.0M
2021-04-14 35.15 35.73 35.15 35.63 0.0M
2021-04-13 35.80 35.80 34.81 35.02 0.0M
2021-04-12 35.81 36.38 35.58 35.84 0.0M
2021-04-09 36.45 36.45 35.49 35.74 0.0M
2021-04-08 37.61 37.61 36.04 36.39 0.0M
2021-04-07 38.35 38.81 37.42 37.72 0.0M
2021-04-06 38.55 39.04 38.20 38.20 0.0M
2021-04-01 37.03 38.06 37.03 37.98 0.0M
2021-03-31 37.81 38.18 36.91 36.93 0.0M
2021-03-30 36.86 37.66 36.77 37.65 0.0M
2021-03-29 36.58 36.75 36.20 36.51 0.0M
2021-03-26 37.23 37.30 36.23 36.40 0.0M
2021-03-25 36.70 36.77 35.94 36.71 0.0M
2021-03-24 36.18 37.35 36.10 36.99 0.0M
2021-03-23 37.99 37.99 36.94 37.06 0.0M
2021-03-22 38.31 38.64 38.08 38.37 0.0M
2021-03-19 39.29 39.51 38.48 38.85 0.0M
2021-03-18 40.58 40.95 39.72 40.07 0.0M
2021-03-17 39.00 39.72 39.00 39.63 0.0M
2021-03-16 39.27 39.44 38.37 38.37 0.0M
2021-03-15 39.98 40.06 38.87 39.06 0.0M
2021-03-12 39.66 40.00 39.49 39.73 0.0M
2021-03-11 41.16 41.16 39.73 39.73 0.0M
2021-03-10 40.78 41.36 40.54 41.17 0.0M
2021-03-09 40.27 41.38 40.14 40.93 0.0M
2021-03-08 39.03 40.12 38.76 40.06 0.0M
2021-03-05 38.71 39.19 38.45 38.47 0.0M
2021-03-04 38.80 39.17 38.22 39.11 0.0M
2021-03-03 38.67 39.65 38.67 39.28 0.0M
2021-03-02 37.80 37.89 37.35 37.35 0.0M
2021-03-01 37.85 38.03 37.44 37.55 0.0M
2021-02-26 36.41 37.36 36.41 37.05 0.0M
2021-02-25 37.32 38.08 37.29 37.29 0.0M
2021-02-24 36.47 37.17 36.47 37.04 0.0M
2021-02-23 37.39 37.77 36.53 36.78 0.0M
2021-02-22 37.19 37.19 36.31 36.80 0.0M
2021-02-19 38.10 38.75 37.03 37.96 0.0M
2021-02-18 39.74 40.03 39.48 39.72 0.0M
2021-02-17 39.90 40.12 39.32 39.41 0.0M
2021-02-16 39.69 40.11 39.49 39.91 0.0M
2021-02-15 39.76 39.87 38.90 39.21 0.0M
2021-02-12 39.12 39.70 38.64 39.34 0.0M
2021-02-11 39.67 39.96 39.23 39.42 0.0M
2021-02-10 39.47 40.16 39.17 39.17 0.0M
2021-02-09 40.07 40.20 39.08 39.69 0.0M
2021-02-08 40.40 40.88 40.11 40.37 0.0M
2021-02-05 39.23 40.70 39.09 40.37 0.0M
2021-02-04 38.14 38.50 37.60 38.27 0.0M
2021-02-03 36.81 38.00 36.41 37.79 0.0M
2021-02-02 35.70 36.21 35.60 35.95 0.0M
2021-02-01 35.70 35.70 34.80 34.96 0.0M
2021-01-29 34.70 35.84 34.50 35.20 0.0M
2021-01-28 33.51 35.81 33.49 35.42 0.0M
2021-01-27 33.68 34.43 33.46 34.32 0.0M
2021-01-26 32.88 34.26 32.68 34.00 0.0M
2021-01-25 34.91 35.03 32.82 32.89 0.0M
2021-01-22 34.77 34.80 34.00 34.35 0.0M
2021-01-21 35.25 35.35 34.91 35.21 0.0M
2021-01-20 34.46 35.17 34.46 34.71 0.0M
2021-01-19 34.97 34.97 34.03 34.11 0.0M
2021-01-18 33.72 34.70 33.65 34.63 0.0M
2021-01-15 34.70 35.14 33.06 33.99 0.0M
2021-01-14 34.85 36.43 34.14 35.33 0.0M
2021-01-13 36.98 37.00 35.77 35.91 0.0M
2021-01-12 36.58 37.08 36.38 36.85 0.0M
2021-01-11 36.19 36.21 35.37 36.20 0.0M
2021-01-08 38.50 38.60 36.34 36.66 0.0M
2021-01-07 36.80 38.46 36.59 38.18 0.0M
2021-01-06 37.38 38.07 36.55 36.55 0.0M
2021-01-05 36.40 37.15 36.15 36.57 0.0M
2021-01-04 36.34 36.51 35.46 35.71 0.0M