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
2022-12-30 31.41 31.41 31.33 31.33 0.0M
2022-12-29 31.41 31.68 31.41 31.68 0.0M
2022-12-28 31.47 31.47 31.13 31.24 0.0M
2022-12-27 31.72 31.72 31.34 31.34 0.0M
2022-12-23 31.58 31.58 31.34 31.40 0.0M
2022-12-22 31.98 31.98 31.12 31.17 0.0M
2022-12-21 31.95 31.95 31.95 31.95 0.0M
2022-12-19 32.87 33.23 32.80 32.93 0.0M
2022-12-15 33.53 33.89 33.21 33.21 0.0M
2022-12-14 33.78 33.81 33.60 33.80 0.0M
2022-12-13 33.94 34.67 33.67 33.67 0.0M
2022-12-12 34.02 34.05 33.77 34.05 0.0M
2022-12-09 34.21 34.64 33.73 34.64 0.0M
2022-12-08 34.31 34.47 33.86 34.15 0.0M
2022-12-07 34.85 35.59 34.31 34.31 0.0M
2022-12-06 34.48 34.72 34.45 34.72 0.0M
2022-12-05 34.10 35.22 34.00 35.17 0.0M
2022-12-02 34.79 34.79 34.10 34.68 0.0M
2022-12-01 35.00 35.14 34.72 35.00 0.0M
2022-11-30 34.19 35.50 34.19 34.81 0.0M
2022-11-29 33.29 33.89 33.20 33.77 0.0M
2022-11-28 33.28 33.61 33.06 33.61 0.0M
2022-11-25 34.46 34.46 33.71 33.77 0.0M
2022-11-24 33.56 34.37 33.56 34.26 0.0M
2022-11-23 33.31 33.31 33.05 33.21 0.0M
2022-11-22 33.21 33.46 33.21 33.37 0.0M
2022-11-21 32.93 33.88 32.93 33.37 0.0M
2022-11-18 32.95 33.14 32.90 32.93 0.0M
2022-11-17 32.04 32.80 32.04 32.58 0.0M
2022-11-16 32.29 32.29 31.84 31.84 0.0M
2022-11-15 33.21 33.47 33.06 33.06 0.0M
2022-11-14 33.00 33.25 32.76 33.25 0.0M
2022-11-11 31.45 32.53 31.45 32.53 0.0M
2022-11-10 29.55 30.99 29.43 30.99 0.0M
2022-11-09 30.54 30.54 29.14 29.59 0.0M
2022-11-08 30.70 31.31 30.22 30.81 0.0M
2022-11-07 30.50 32.00 30.50 31.67 0.0M
2022-11-04 30.93 30.93 30.43 30.48 0.0M
2022-11-02 31.61 32.00 31.27 31.71 0.0M
2022-11-01 31.51 32.13 31.51 32.10 0.0M
2022-10-31 31.29 31.35 30.09 31.26 0.0M
2022-10-28 31.05 31.28 30.55 30.55 0.0M
2022-10-27 31.66 31.86 31.40 31.60 0.0M
2022-10-26 31.79 31.97 31.79 31.85 0.0M
2022-10-25 32.21 32.21 31.33 32.04 0.0M
2022-10-24 32.71 32.78 31.74 32.07 0.0M
2022-10-21 31.97 32.20 31.87 32.00 0.0M
2022-10-20 32.00 33.01 31.98 32.92 0.0M
2022-10-19 32.09 32.61 32.05 32.24 0.0M
2022-10-18 32.44 32.94 31.45 31.45 0.0M
2022-10-17 31.19 32.03 30.90 31.98 0.0M
2022-10-14 30.79 31.38 30.56 30.56 0.0M
2022-10-13 30.50 30.82 30.31 30.80 0.0M
2022-10-12 30.15 30.75 30.10 30.75 0.0M
2022-10-11 30.45 30.84 29.69 30.57 0.0M
2022-10-10 31.82 32.67 31.41 31.41 0.0M
2022-10-07 29.93 31.12 29.84 30.49 0.0M
2022-10-06 29.28 29.53 29.03 29.45 0.0M
2022-10-05 28.72 28.96 28.28 28.96 0.0M
2022-10-04 29.02 29.55 29.02 29.34 0.0M
2022-10-03 27.68 28.42 27.34 28.42 0.0M
2022-09-30 27.92 28.10 27.12 27.77 0.0M
2022-09-29 28.88 28.93 27.20 27.20 0.0M
2022-09-28 28.35 29.83 28.31 29.27 0.0M
2022-09-27 28.45 28.98 28.45 28.89 0.0M
2022-09-26 27.54 28.69 27.49 28.00 0.0M
2022-09-23 29.44 29.50 27.55 27.55 0.0M
2022-09-22 29.37 30.51 29.37 29.84 0.0M
2022-09-21 30.55 30.59 29.96 30.15 0.0M
2022-09-20 32.00 32.15 31.20 31.20 0.0M
2022-09-19 31.52 31.63 30.87 31.59 0.0M
2022-09-16 30.92 32.00 30.59 32.00 0.0M
2022-09-15 30.80 31.60 30.68 31.27 0.0M
2022-09-14 29.65 30.71 29.65 30.44 0.0M
2022-09-13 30.00 30.70 29.19 29.19 0.0M
2022-09-12 30.33 30.78 30.33 30.45 0.0M
2022-09-09 29.50 29.63 29.18 29.39 0.0M
2022-09-08 29.13 29.20 28.49 28.73 0.0M
2022-09-07 28.19 28.96 28.19 28.96 0.0M
2022-09-06 28.27 28.40 28.10 28.31 0.0M
2022-09-05 28.50 28.56 27.75 27.76 0.0M
2022-09-02 28.79 29.37 28.70 29.37 0.0M
2022-09-01 28.29 28.48 28.13 28.39 0.0M
2022-08-31 28.67 28.92 28.48 28.48 0.0M
2022-08-30 27.99 28.68 27.98 28.68 0.0M
2022-08-29 27.09 27.99 27.08 27.99 0.0M
2022-08-26 28.38 28.52 28.31 28.52 0.0M
2022-08-25 28.05 28.43 27.91 28.33 0.0M
2022-08-24 27.93 28.15 27.37 28.15 0.0M
2022-08-23 28.25 28.27 27.93 27.93 0.0M
2022-08-22 28.45 28.45 27.85 27.85 0.0M
2022-08-19 29.96 29.96 29.35 29.55 0.0M
2022-08-18 30.24 30.36 30.06 30.06 0.0M
2022-08-17 30.48 30.51 29.99 29.99 0.0M
2022-08-16 30.67 31.03 30.55 30.56 0.0M
2022-08-15 30.74 30.74 30.20 30.20 0.0M
2022-08-12 30.68 30.90 30.20 30.60 0.0M
2022-08-11 30.71 30.71 30.03 30.03 0.0M
2022-08-10 29.90 30.65 29.86 30.20 0.0M
2022-08-09 30.25 30.25 29.60 29.68 0.0M
2022-08-08 29.80 30.16 29.62 29.98 0.0M
2022-08-05 29.75 29.94 29.39 29.71 0.0M
2022-08-04 29.60 30.03 29.14 29.81 0.0M
2022-08-03 29.70 29.75 29.06 29.75 0.0M
2022-08-02 30.29 30.46 29.82 29.97 0.0M
2022-08-01 28.92 30.18 28.89 29.88 0.0M
2022-07-29 28.38 29.32 28.26 28.67 0.0M
2022-07-28 27.00 27.41 26.73 27.27 0.0M
2022-07-27 26.16 26.26 25.84 26.26 0.0M
2022-07-26 25.94 25.96 25.44 25.76 0.0M
2022-07-25 26.00 26.82 25.91 26.35 0.0M
2022-07-22 25.29 25.93 25.01 25.82 0.0M
2022-07-21 25.34 25.80 25.34 25.49 0.0M
2022-07-20 26.03 26.04 25.05 25.87 0.0M
2022-07-19 24.82 26.11 24.68 25.74 0.0M
2022-07-18 24.57 24.94 24.46 24.71 0.0M
2022-07-15 22.90 24.35 22.90 24.35 0.0M
2022-07-14 23.42 23.44 22.56 22.71 0.0M
2022-07-13 23.44 23.52 22.98 23.24 0.0M
2022-07-12 22.90 23.66 22.77 23.66 0.0M
2022-07-11 23.37 23.37 23.37 23.37 0.0M
2022-07-08 23.54 24.45 23.54 24.00 0.0M
2022-07-07 23.62 23.99 23.62 23.99 0.0M
2022-07-06 23.33 23.33 22.36 22.55 0.0M
2022-07-05 23.49 23.53 22.64 22.64 0.0M
2022-07-04 24.21 24.29 24.04 24.13 0.0M
2022-07-01 23.33 24.77 23.33 24.35 0.0M
2022-06-30 23.36 23.79 22.90 23.79 0.0M
2022-06-29 25.00 25.25 24.44 24.46 0.0M
2022-06-28 25.71 26.36 25.71 25.86 0.0M
2022-06-27 25.18 25.99 25.00 25.26 0.0M
2022-06-24 25.34 25.37 24.40 24.62 0.0M
2022-06-23 26.08 26.34 25.24 25.24 0.0M
2022-06-22 25.67 26.69 25.24 26.06 0.0M
2022-06-21 25.98 26.92 25.95 26.25 0.0M
2022-06-20 25.45 26.47 25.36 26.47 0.0M
2022-06-17 23.83 24.19 23.46 23.95 0.0M
2022-06-16 23.58 23.58 23.58 23.58 0.0M
2022-06-15 24.76 25.44 24.76 25.31 0.0M
2022-06-14 24.74 24.74 24.11 24.24 0.0M
2022-06-13 25.76 25.78 24.50 24.55 0.0M
2022-06-10 27.23 27.23 26.27 26.27 0.0M
2022-06-09 27.30 27.59 27.17 27.17 0.0M
2022-06-08 26.90 27.80 26.86 27.41 0.0M
2022-06-07 26.32 26.62 26.15 26.33 0.0M
2022-06-06 26.29 26.76 26.11 26.62 0.0M
2022-06-03 26.45 26.45 25.80 25.80 0.0M
2022-06-02 26.21 26.37 26.10 26.27 0.0M
2022-06-01 26.13 26.56 26.01 26.18 0.0M
2022-05-31 25.36 25.68 25.17 25.47 0.0M
2022-05-30 25.67 25.99 25.50 25.65 0.0M
2022-05-27 25.24 25.50 25.09 25.19 0.0M
2022-05-26 24.39 25.37 24.35 25.37 0.0M
2022-05-25 24.23 25.10 23.82 24.47 0.0M
2022-05-24 24.06 24.50 23.77 23.77 0.0M
2022-05-23 24.68 24.74 24.09 24.20 0.0M
2022-05-20 24.53 25.26 24.17 24.17 0.0M
2022-05-19 23.32 24.00 23.07 24.00 0.0M
2022-05-18 24.42 24.42 23.80 23.80 0.0M
2022-05-17 24.33 24.61 24.17 24.26 0.0M
2022-05-16 23.46 23.58 23.20 23.58 0.0M
2022-05-13 22.59 23.70 22.26 23.51 0.0M
2022-05-12 22.25 22.43 21.30 22.43 0.0M
2022-05-11 22.61 23.07 22.48 22.92 0.0M
2022-05-10 22.68 22.84 22.35 22.38 0.0M
2022-05-09 23.13 23.26 22.38 22.38 0.0M
2022-05-06 22.61 23.41 22.50 23.16 0.0M
2022-05-05 24.51 24.52 22.63 22.63 0.0M
2022-05-04 24.15 24.19 23.57 23.57 0.0M
2022-05-03 23.49 24.28 23.49 24.08 0.0M
2022-05-02 23.28 23.37 22.35 23.13 0.0M
2022-04-29 23.25 23.74 23.23 23.59 0.0M
2022-04-28 22.73 23.35 22.57 22.94 0.0M
2022-04-27 21.91 22.70 21.30 22.42 0.0M
2022-04-26 23.47 23.54 22.20 22.20 0.0M
2022-04-25 22.82 23.45 22.49 23.23 0.0M
2022-04-22 23.89 24.89 23.23 23.23 0.0M
2022-04-21 22.99 24.00 22.99 23.59 0.0M
2022-04-20 22.84 23.34 22.80 22.83 0.0M
2022-04-19 22.19 22.79 22.09 22.68 0.0M
2022-04-14 22.49 22.74 22.07 22.15 0.0M
2022-04-13 22.10 22.28 21.63 22.28 0.0M
2022-04-12 21.67 22.41 21.50 22.09 0.0M
2022-04-11 21.66 22.34 21.38 22.16 0.0M
2022-04-08 22.32 22.44 21.49 21.93 0.0M
2022-04-07 22.28 22.96 21.91 21.94 0.0M
2022-04-06 22.85 23.15 21.72 22.16 0.0M
2022-04-05 24.38 24.56 22.96 23.08 0.0M
2022-04-04 24.20 24.60 23.66 24.51 0.0M
2022-04-01 24.18 24.78 24.03 24.15 0.0M
2022-03-31 25.06 25.06 23.75 23.80 0.0M
2022-03-30 25.04 25.26 24.39 24.82 0.0M
2022-03-29 23.41 25.91 23.41 25.81 0.1M
2022-03-28 22.98 23.88 22.98 23.12 0.0M
2022-03-25 22.74 23.48 22.51 23.09 0.0M
2022-03-24 22.68 23.17 22.30 22.94 0.1M
2022-03-23 23.93 23.96 22.74 23.10 0.0M
2022-03-22 23.11 23.86 23.11 23.62 0.0M
2022-03-21 23.20 23.83 23.06 23.10 0.0M
2022-03-18 23.10 23.50 22.61 23.36 0.0M
2022-03-17 24.51 24.54 23.01 23.49 0.1M
2022-03-16 23.92 25.46 23.87 24.83 0.1M
2022-03-15 22.25 23.38 21.75 23.00 0.0M
2022-03-14 22.56 23.02 22.11 22.48 0.0M
2022-03-11 23.14 23.78 22.27 22.31 0.0M
2022-03-10 23.46 23.49 22.06 22.76 0.1M
2022-03-09 22.35 23.80 22.33 23.70 0.1M
2022-03-08 21.60 22.65 21.13 21.22 0.0M
2022-03-07 21.30 23.04 20.48 21.89 0.1M
2022-03-04 23.52 23.80 22.41 23.01 0.1M
2022-03-03 25.93 25.93 24.10 24.15 0.0M
2022-03-02 24.27 25.88 23.78 25.75 0.1M
2022-03-01 28.30 28.79 25.29 25.29 0.0M
2022-02-28 28.34 28.75 27.05 28.50 0.0M
2022-02-25 30.15 30.51 28.95 30.47 0.0M
2022-02-24 29.76 30.22 28.57 29.31 0.1M
2022-02-23 33.88 34.36 32.10 32.14 0.0M
2022-02-22 33.44 34.16 32.89 33.57 0.1M
2022-02-21 37.37 37.39 34.88 34.88 0.0M
2022-02-18 37.89 38.05 36.11 36.32 0.0M
2022-02-17 36.51 37.01 36.00 36.35 0.0M
2022-02-16 36.38 37.29 36.38 37.18 0.0M
2022-02-15 34.42 36.34 34.38 36.34 0.0M
2022-02-14 34.44 34.67 33.77 34.45 0.0M
2022-02-11 36.20 36.51 35.79 35.94 0.0M
2022-02-10 35.80 36.63 35.80 36.48 0.0M
2022-02-09 35.73 36.55 35.73 36.03 0.0M
2022-02-08 35.12 35.67 34.72 35.08 0.0M
2022-02-07 34.44 34.95 34.44 34.72 0.0M
2022-02-04 35.85 35.86 33.66 34.23 0.0M
2022-02-03 35.13 35.72 34.95 35.72 0.0M
2022-02-02 35.19 35.28 34.88 34.94 0.0M
2022-02-01 35.18 35.18 34.52 35.11 0.0M
2022-01-31 34.86 34.96 34.34 34.88 0.0M
2022-01-28 35.16 35.16 33.84 34.65 0.0M
2022-01-27 34.86 36.76 34.86 35.51 0.0M
2022-01-26 33.90 35.88 33.88 35.40 0.0M
2022-01-25 32.87 33.82 32.66 33.49 0.0M
2022-01-24 34.33 34.73 32.10 32.45 0.1M
2022-01-21 33.14 33.23 32.94 33.23 0.0M
2022-01-20 34.13 34.13 33.20 33.86 0.0M
2022-01-19 33.72 34.31 33.72 34.02 0.0M
2022-01-18 33.58 34.15 33.35 33.89 0.0M
2022-01-17 34.34 34.34 33.74 34.03 0.0M
2022-01-14 33.99 34.38 33.33 33.56 0.0M
2022-01-13 32.40 34.23 32.39 33.98 0.0M
2022-01-12 33.54 33.56 32.07 32.46 0.0M
2022-01-11 33.56 34.07 33.51 33.69 0.0M
2022-01-10 34.50 34.52 33.75 34.02 0.0M
2022-01-07 34.26 34.33 33.82 34.33 0.0M
2022-01-06 33.61 34.77 33.49 34.21 0.0M
2022-01-05 32.98 34.00 32.94 33.95 0.0M
2022-01-04 31.72 32.50 31.72 32.28 0.0M
2022-01-03 30.19 31.54 30.19 31.51 0.0M