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
2023-12-29 37.07 37.07 37.07 37.07 0.0M
2023-12-28 37.13 37.15 37.02 37.15 0.0M
2023-12-27 37.67 37.72 37.51 37.55 0.0M
2023-12-22 37.99 37.99 37.69 37.69 0.0M
2023-12-21 37.73 38.09 37.56 38.09 0.0M
2023-12-20 39.00 39.00 38.47 38.49 0.0M
2023-12-19 39.20 39.20 39.17 39.18 0.0M
2023-12-18 39.26 39.34 39.22 39.22 0.0M
2023-12-15 39.28 40.00 39.28 39.29 0.0M
2023-12-14 38.18 39.22 38.18 39.04 0.0M
2023-12-13 36.71 36.71 36.71 36.71 0.0M
2023-12-12 37.90 38.02 37.62 37.62 0.0M
2023-12-11 37.58 38.05 37.58 38.00 0.0M
2023-12-08 37.64 38.05 37.62 38.00 0.0M
2023-12-07 37.95 38.13 37.35 37.62 0.0M
2023-12-06 37.46 38.13 37.46 38.03 0.0M
2023-12-05 36.00 36.00 35.80 35.95 0.0M
2023-12-04 36.13 36.20 36.03 36.20 0.0M
2023-12-01 36.12 36.34 36.08 36.34 0.0M
2023-11-30 36.11 36.12 35.84 35.99 0.0M
2023-11-29 35.23 36.14 35.23 35.84 0.0M
2023-11-28 34.90 35.02 34.90 35.02 0.0M
2023-11-27 34.97 35.08 34.84 34.84 0.0M
2023-11-24 34.30 35.06 34.30 35.06 0.0M
2023-11-23 34.42 34.57 34.42 34.46 0.0M
2023-11-22 34.48 34.48 34.33 34.33 0.0M
2023-11-21 35.60 35.60 34.30 34.30 0.0M
2023-11-20 35.60 35.60 35.18 35.60 0.0M
2023-11-17 35.25 35.58 35.25 35.57 0.0M
2023-11-16 35.71 35.79 35.31 35.31 0.0M
2023-11-15 35.11 35.88 34.93 35.80 0.0M
2023-11-14 34.45 35.11 34.02 34.93 0.0M
2023-11-13 34.39 34.39 34.08 34.19 0.0M
2023-11-10 33.89 34.11 33.89 34.01 0.0M
2023-11-09 34.16 34.26 34.14 34.14 0.0M
2023-11-08 33.24 34.09 33.24 33.94 0.0M
2023-11-07 33.76 33.83 33.42 33.56 0.0M
2023-11-06 35.03 35.51 34.57 34.57 0.0M
2023-11-03 34.27 34.87 34.27 34.75 0.0M
2023-11-02 34.09 34.20 33.83 33.88 0.0M
2023-11-01 33.51 33.51 33.22 33.22 0.0M
2023-10-31 32.72 33.05 32.72 33.03 0.0M
2023-10-30 32.34 32.61 32.30 32.34 0.0M
2023-10-27 32.21 32.50 32.21 32.45 0.0M
2023-10-26 31.74 32.13 31.52 32.01 0.0M
2023-10-25 32.56 33.00 32.33 32.55 0.0M
2023-10-24 32.89 33.20 32.80 32.80 0.0M
2023-10-23 32.80 33.01 32.43 33.01 0.0M
2023-10-20 33.29 33.60 33.22 33.25 0.0M
2023-10-19 34.16 34.36 33.28 33.45 0.0M
2023-10-18 36.86 36.86 36.04 36.06 0.0M
2023-10-17 36.53 36.97 36.53 36.97 0.0M
2023-10-16 36.63 36.73 36.50 36.50 0.0M
2023-10-13 37.01 37.14 36.26 36.26 0.0M
2023-10-12 37.75 37.78 37.28 37.28 0.0M
2023-10-11 37.40 37.60 37.40 37.46 0.0M
2023-10-10 36.81 36.87 36.74 36.74 0.0M
2023-10-09 35.35 35.41 35.26 35.41 0.0M
2023-10-06 35.31 35.89 35.05 35.89 0.0M
2023-10-05 35.87 35.87 35.09 35.09 0.0M
2023-10-04 35.03 35.76 34.61 35.62 0.0M
2023-10-03 38.02 38.02 36.95 36.95 0.0M
2023-10-02 39.15 39.31 38.10 38.12 0.0M
2023-09-29 38.71 38.97 38.62 38.87 0.0M
2023-09-28 38.05 38.83 38.05 38.83 0.0M
2023-09-27 37.94 38.41 37.94 38.27 0.0M
2023-09-26 38.01 38.06 37.91 37.91 0.0M
2023-09-25 38.14 38.30 37.96 38.22 0.0M
2023-09-22 38.31 38.83 38.17 38.34 0.0M
2023-09-21 39.07 39.44 39.00 39.17 0.0M
2023-09-20 38.61 39.13 38.61 39.02 0.0M
2023-09-19 38.60 38.81 38.44 38.44 0.0M
2023-09-18 37.60 37.77 37.60 37.77 0.0M
2023-09-15 37.61 38.47 37.61 38.13 0.0M
2023-09-14 37.66 37.66 37.66 37.66 0.0M
2023-09-13 37.55 38.46 37.42 37.50 0.0M
2023-09-12 36.50 36.89 36.50 36.80 0.0M
2023-09-11 36.50 36.54 36.33 36.54 0.0M
2023-09-08 35.99 35.99 35.99 35.99 0.0M
2023-09-07 35.86 36.81 35.86 36.30 0.0M
2023-09-06 36.00 36.21 35.88 35.88 0.0M
2023-09-05 34.94 35.34 34.94 35.34 0.0M
2023-09-04 35.24 35.30 34.80 34.80 0.0M
2023-09-01 35.81 35.97 35.00 35.01 0.0M
2023-08-31 37.67 37.67 37.26 37.26 0.0M
2023-08-30 37.38 37.53 37.23 37.23 0.0M
2023-08-29 36.88 37.24 36.88 37.24 0.0M
2023-08-28 36.95 36.98 36.90 36.91 0.0M
2023-08-25 36.63 36.63 36.34 36.34 0.0M
2023-08-24 36.56 36.69 36.33 36.39 0.0M
2023-08-23 37.17 37.26 37.17 37.26 0.0M
2023-08-22 37.92 37.92 37.80 37.86 0.0M
2023-08-21 36.80 37.34 36.80 37.34 0.0M
2023-08-18 36.37 36.67 36.20 36.67 0.0M
2023-08-17 36.81 36.81 36.75 36.80 0.0M
2023-08-16 37.40 37.40 37.25 37.25 0.0M
2023-08-15 37.78 37.78 37.18 37.18 0.0M
2023-08-14 37.87 37.87 37.49 37.49 0.0M
2023-08-11 38.01 38.01 37.69 37.69 0.0M
2023-08-10 38.49 38.49 38.32 38.32 0.0M
2023-08-09 38.50 38.50 37.78 37.78 0.0M
2023-08-08 37.82 37.82 37.14 37.72 0.0M
2023-08-07 38.30 38.30 38.19 38.19 0.0M
2023-08-04 38.57 38.57 38.44 38.44 0.0M
2023-08-03 38.51 38.51 38.03 38.32 0.0M
2023-08-02 38.70 39.00 38.59 38.80 0.0M
2023-08-01 39.62 39.62 39.28 39.44 0.0M
2023-07-31 39.78 40.21 39.71 39.91 0.0M
2023-07-28 39.96 40.70 39.50 40.45 0.0M
2023-07-27 38.85 40.41 38.85 40.34 0.0M
2023-07-26 38.80 39.50 38.80 39.50 0.0M
2023-07-25 39.91 40.10 39.53 39.53 0.0M
2023-07-24 39.32 40.08 39.32 40.08 0.0M
2023-07-21 38.48 39.50 38.48 39.32 0.0M
2023-07-20 38.52 38.52 38.52 38.52 0.0M
2023-07-19 39.10 39.10 38.73 38.96 0.0M
2023-07-18 38.69 38.69 38.58 38.58 0.0M
2023-07-17 38.07 38.23 37.92 38.23 0.0M
2023-07-14 38.72 38.72 38.37 38.37 0.0M
2023-07-13 38.61 38.88 38.59 38.71 0.0M
2023-07-12 38.34 38.77 38.34 38.62 0.0M
2023-07-11 37.72 38.20 37.35 37.35 0.0M
2023-07-10 37.30 38.19 37.30 38.19 0.0M
2023-07-07 37.69 37.69 37.69 37.69 0.0M
2023-07-06 38.13 38.58 37.40 38.31 0.0M
2023-07-05 37.68 39.00 37.68 39.00 0.0M
2023-07-04 37.76 39.00 37.72 39.00 0.0M
2023-07-03 39.18 39.18 38.52 38.69 0.0M
2023-06-30 38.73 38.96 38.56 38.74 0.0M
2023-06-29 37.49 38.92 37.49 38.42 0.0M
2023-06-28 36.05 36.73 35.99 36.48 0.0M
2023-06-27 35.87 36.15 35.78 36.05 0.0M
2023-06-26 35.15 35.41 35.03 35.41 0.0M
2023-06-23 35.87 36.65 35.77 36.65 0.0M
2023-06-22 35.06 35.54 35.06 35.28 0.0M
2023-06-21 36.02 36.69 35.79 35.79 0.0M
2023-06-20 36.25 36.25 35.38 35.65 0.0M
2023-06-19 36.92 37.65 36.86 36.93 0.0M
2023-06-16 37.14 37.46 36.63 36.76 0.0M
2023-06-15 35.31 36.45 35.31 36.45 0.0M
2023-06-14 34.85 36.15 34.85 36.15 0.0M
2023-06-13 34.29 34.29 33.94 34.22 0.0M
2023-06-12 33.68 33.94 33.55 33.55 0.0M
2023-06-09 32.81 33.01 32.14 32.14 0.0M
2023-06-08 33.00 33.00 32.87 32.87 0.0M
2023-06-07 32.99 32.99 32.46 32.58 0.0M
2023-06-06 33.01 33.44 33.01 33.36 0.0M
2023-06-05 33.32 33.73 33.32 33.33 0.0M
2023-06-02 31.90 33.00 31.90 32.33 0.0M
2023-06-01 31.47 31.53 31.47 31.53 0.0M
2023-05-31 32.41 32.41 31.17 31.17 0.0M
2023-05-30 32.97 33.09 32.49 32.49 0.0M
2023-05-29 33.10 33.21 33.04 33.04 0.0M
2023-05-26 32.51 33.23 32.40 33.23 0.0M
2023-05-25 32.61 32.74 32.00 32.51 0.0M
2023-05-24 32.71 32.75 32.50 32.75 0.0M
2023-05-23 33.58 33.65 33.55 33.55 0.0M
2023-05-22 33.53 33.69 33.25 33.25 0.0M
2023-05-19 33.68 33.93 33.58 33.58 0.0M
2023-05-18 33.11 33.73 33.11 33.62 0.0M
2023-05-17 32.21 32.80 32.21 32.67 0.0M
2023-05-16 32.93 33.00 32.09 32.09 0.0M
2023-05-15 33.70 33.87 33.27 33.27 0.0M
2023-05-12 33.70 33.79 33.49 33.55 0.0M
2023-05-11 33.02 33.67 33.02 33.35 0.0M
2023-05-10 33.31 33.31 32.90 33.01 0.0M
2023-05-09 32.90 32.90 32.50 32.55 0.0M
2023-05-08 32.70 32.86 32.50 32.68 0.0M
2023-05-05 31.83 32.81 31.83 32.81 0.0M
2023-05-04 31.84 31.84 31.21 31.31 0.0M
2023-05-03 32.95 32.95 32.25 32.46 0.0M
2023-05-02 33.87 34.00 32.89 32.99 0.0M
2023-04-28 32.61 33.66 32.61 33.66 0.0M
2023-04-27 33.39 33.39 32.96 32.96 0.0M
2023-04-26 32.87 32.89 32.67 32.67 0.0M
2023-04-25 33.10 33.25 33.04 33.09 0.0M
2023-04-24 33.34 33.48 32.95 33.02 0.0M
2023-04-21 33.60 33.88 32.65 33.32 0.0M
2023-04-20 34.87 34.87 33.61 33.61 0.0M
2023-04-19 35.40 36.65 35.40 36.65 0.0M
2023-04-18 36.98 37.00 36.88 36.88 0.0M
2023-04-17 38.00 38.08 36.30 36.56 0.0M
2023-04-14 36.89 38.64 36.89 38.04 0.0M
2023-04-13 37.75 37.85 37.36 37.85 0.0M
2023-04-12 37.26 37.62 37.03 37.03 0.0M
2023-04-11 37.43 37.43 36.90 36.97 0.0M
2023-04-06 36.76 36.89 36.48 36.67 0.0M
2023-04-05 36.78 36.86 36.51 36.76 0.0M
2023-04-04 38.90 39.51 38.90 39.51 0.0M
2023-04-03 37.55 38.67 37.55 38.67 0.0M
2023-03-31 37.67 37.67 37.53 37.59 0.0M
2023-03-30 37.70 37.71 37.40 37.43 0.0M
2023-03-29 36.86 36.95 36.80 36.95 0.0M
2023-03-28 37.13 37.13 36.62 36.62 0.0M
2023-03-27 36.25 36.58 35.95 36.49 0.0M
2023-03-24 36.00 36.00 35.00 35.54 0.0M
2023-03-23 37.09 37.09 36.12 36.74 0.0M
2023-03-22 36.75 37.00 36.75 37.00 0.0M
2023-03-21 35.93 36.79 35.93 36.78 0.0M
2023-03-20 35.04 35.70 34.29 35.44 0.0M
2023-03-17 37.18 37.30 35.37 35.37 0.0M
2023-03-16 37.42 37.42 35.57 37.13 0.0M
2023-03-15 38.65 38.65 36.04 36.75 0.0M
2023-03-14 38.47 39.05 38.11 38.94 0.0M
2023-03-13 39.26 39.26 38.31 38.63 0.0M
2023-03-10 39.59 40.53 39.35 40.53 0.0M
2023-03-09 42.08 42.12 41.20 41.20 0.0M
2023-03-08 42.25 42.54 42.25 42.28 0.0M
2023-03-07 42.58 42.60 42.25 42.26 0.0M
2023-03-06 43.10 43.10 42.37 42.37 0.0M
2023-03-03 42.71 43.50 42.71 43.12 0.0M
2023-03-02 41.94 42.41 41.76 42.41 0.0M
2023-03-01 42.57 43.00 41.87 41.87 0.0M
2023-02-28 42.03 42.80 42.03 42.46 0.0M
2023-02-27 40.65 42.00 40.65 41.72 0.0M
2023-02-24 40.88 40.88 40.27 40.50 0.0M
2023-02-23 40.90 41.67 40.85 41.28 0.0M
2023-02-22 40.41 40.74 40.41 40.65 0.0M
2023-02-21 41.27 41.60 40.73 40.83 0.0M
2023-02-20 42.31 42.52 41.57 41.57 0.0M
2023-02-17 42.70 43.48 42.44 42.50 0.0M
2023-02-16 43.76 43.88 42.30 43.50 0.0M
2023-02-15 42.09 43.39 42.09 42.89 0.0M
2023-02-14 41.65 42.17 41.57 42.17 0.0M
2023-02-13 40.87 41.56 40.87 41.54 0.0M
2023-02-10 41.71 41.71 40.58 40.97 0.0M
2023-02-09 41.38 41.88 41.22 41.83 0.0M
2023-02-08 40.80 41.50 40.80 40.85 0.0M
2023-02-07 39.31 41.17 39.31 40.80 0.0M
2023-02-06 38.88 39.11 38.59 39.04 0.0M
2023-02-03 39.20 39.60 38.95 38.95 0.0M
2023-02-02 38.30 39.50 38.00 38.96 0.0M
2023-02-01 37.40 38.56 37.40 38.48 0.0M
2023-01-31 36.83 37.34 36.50 37.34 0.0M
2023-01-30 37.67 37.67 36.58 36.73 0.0M
2023-01-27 38.22 38.22 37.90 38.22 0.0M
2023-01-26 37.20 37.76 37.20 37.76 0.0M
2023-01-25 38.25 38.25 36.96 37.25 0.0M
2023-01-24 37.55 37.55 37.05 37.32 0.0M
2023-01-23 36.63 37.47 36.63 37.36 0.0M
2023-01-20 36.72 36.72 36.20 36.49 0.0M
2023-01-19 36.43 36.67 36.43 36.52 0.0M
2023-01-18 38.24 38.68 37.18 37.18 0.0M
2023-01-17 37.68 38.21 37.20 38.02 0.0M
2023-01-16 37.05 37.41 37.05 37.33 0.0M
2023-01-13 37.02 37.45 35.75 37.14 0.0M
2023-01-12 37.66 38.14 37.24 37.68 0.0M
2023-01-11 37.06 37.28 36.97 37.07 0.0M
2023-01-10 35.76 36.82 35.76 36.37 0.0M
2023-01-09 35.62 36.04 35.34 35.70 0.0M
2023-01-06 35.56 36.25 35.56 36.25 0.0M
2023-01-05 34.61 35.24 34.61 35.07 0.0M
2023-01-04 33.65 34.17 33.65 34.16 0.0M
2023-01-03 33.19 33.68 33.19 33.19 0.0M
2023-01-02 31.51 33.13 31.51 32.55 0.0M