Renault

RENA
🏛️ germany →
34.68
Last Update: 2025-10-01
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 29.83 29.83 29.79 29.79 0.0M
2021-12-29 29.99 29.99 29.75 29.75 0.0M
2021-12-28 30.28 30.28 30.20 30.22 0.0M
2021-12-27 29.68 30.41 29.68 30.38 0.0M
2021-12-23 29.22 29.85 29.22 29.80 0.0M
2021-12-22 29.09 29.23 28.91 29.17 0.0M
2021-12-21 28.63 29.06 28.52 29.06 0.0M
2021-12-20 28.68 28.68 28.08 28.19 0.0M
2021-12-17 29.46 29.46 28.82 28.82 0.0M
2021-12-16 29.32 29.75 29.32 29.50 0.0M
2021-12-15 28.93 29.45 28.90 28.90 0.0M
2021-12-14 29.47 29.47 28.98 28.98 0.0M
2021-12-13 30.00 30.14 29.38 29.38 0.0M
2021-12-10 29.67 30.15 29.67 30.08 0.0M
2021-12-09 30.13 30.30 30.05 30.05 0.0M
2021-12-08 29.80 30.23 29.79 30.00 0.0M
2021-12-07 29.68 30.08 29.68 29.75 0.0M
2021-12-06 29.06 29.51 28.49 29.51 0.0M
2021-12-03 29.28 29.28 28.79 28.79 0.0M
2021-12-02 28.80 29.00 28.66 28.99 0.0M
2021-12-01 28.70 29.58 28.70 29.06 0.0M
2021-11-30 29.10 29.10 28.10 28.10 0.0M
2021-11-29 29.83 29.83 29.10 29.30 0.0M
2021-11-26 31.71 31.71 29.77 30.10 0.0M
2021-11-25 32.05 32.06 32.02 32.02 0.0M
2021-11-24 32.77 33.11 32.17 32.17 0.0M
2021-11-23 32.85 32.86 32.40 32.56 0.0M
2021-11-22 32.77 33.20 32.77 33.11 0.0M
2021-11-19 34.50 34.50 32.35 32.92 0.0M
2021-11-18 34.66 34.66 34.36 34.49 0.0M
2021-11-17 34.62 34.73 34.62 34.73 0.0M
2021-11-16 33.91 35.09 33.91 34.77 0.0M
2021-11-15 34.09 34.96 34.09 34.19 0.0M
2021-11-12 33.49 34.36 33.47 34.33 0.0M
2021-11-11 33.53 33.71 33.20 33.20 0.0M
2021-11-10 33.55 34.61 33.55 34.00 0.0M
2021-11-09 32.29 34.03 32.29 33.50 0.0M
2021-11-08 31.98 32.39 31.98 32.37 0.0M
2021-11-05 31.70 32.51 31.70 32.51 0.0M
2021-11-04 31.74 32.08 31.64 31.65 0.0M
2021-11-03 31.33 31.33 31.33 31.33 0.0M
2021-11-02 31.72 31.72 31.72 31.72 0.0M
2021-11-01 31.10 31.10 31.10 31.10 0.0M
2021-10-29 30.86 30.93 30.86 30.92 0.0M
2021-10-28 31.27 31.27 30.74 30.90 0.0M
2021-10-27 31.53 31.53 31.40 31.40 0.0M
2021-10-26 31.16 31.16 31.07 31.07 0.0M
2021-10-25 31.15 31.15 30.96 30.96 0.0M
2021-10-22 30.78 30.78 30.52 30.52 0.0M
2021-10-21 31.22 31.54 31.02 31.02 0.0M
2021-10-20 32.21 32.29 30.34 30.66 0.0M
2021-10-19 32.57 32.57 32.51 32.51 0.0M
2021-10-18 32.95 32.95 32.46 32.46 0.0M
2021-10-15 32.22 33.28 32.22 33.28 0.0M
2021-10-14 32.25 32.49 32.21 32.21 0.0M
2021-10-13 32.83 33.00 32.46 32.57 0.0M
2021-10-12 32.07 32.82 32.07 32.40 0.0M
2021-10-11 31.53 32.62 31.53 32.62 0.0M
2021-10-08 30.59 31.51 30.59 31.51 0.0M
2021-10-07 30.32 31.07 30.32 30.83 0.0M
2021-10-06 30.18 30.38 29.86 30.07 0.0M
2021-10-05 30.83 31.03 30.83 31.03 0.0M
2021-10-04 31.06 31.06 30.32 30.88 0.0M
2021-10-01 30.58 30.87 30.37 30.87 0.0M
2021-09-30 31.18 31.18 30.84 30.84 0.0M
2021-09-29 30.88 31.52 30.88 31.52 0.0M
2021-09-28 31.37 31.37 31.37 31.37 0.0M
2021-09-27 30.83 31.50 30.83 31.32 0.0M
2021-09-24 30.13 30.74 30.13 30.74 0.0M
2021-09-23 29.19 30.06 29.19 30.06 0.0M
2021-09-22 28.18 29.22 28.18 29.19 0.0M
2021-09-21 28.22 28.41 27.97 28.22 0.0M
2021-09-20 28.60 28.60 27.57 28.03 0.0M
2021-09-17 29.31 29.31 28.76 28.76 0.0M
2021-09-16 29.77 29.80 29.24 29.49 0.0M
2021-09-15 29.73 29.73 29.48 29.48 0.0M
2021-09-14 29.99 29.99 29.96 29.96 0.0M
2021-09-13 29.24 29.99 29.24 29.99 0.0M
2021-09-10 29.42 29.42 29.24 29.24 0.0M
2021-09-09 29.48 29.59 28.98 29.53 0.0M
2021-09-08 29.73 29.92 29.12 29.51 0.0M
2021-09-07 30.17 30.17 29.72 29.72 0.0M
2021-09-06 30.19 30.19 30.19 30.19 0.0M
2021-09-03 30.71 30.71 30.08 30.12 0.0M
2021-09-02 31.09 31.09 31.09 31.09 0.0M
2021-09-01 31.50 31.50 31.02 31.28 0.0M
2021-08-31 31.06 31.50 31.06 31.50 0.0M
2021-08-30 31.15 31.36 30.98 31.18 0.0M
2021-08-27 31.03 31.03 30.88 30.88 0.0M
2021-08-26 31.31 31.31 30.69 31.02 0.0M
2021-08-25 31.44 31.44 31.07 31.39 0.0M
2021-08-24 31.00 31.00 31.00 31.00 0.0M
2021-08-23 31.33 32.20 31.33 31.62 0.0M
2021-08-20 31.50 31.50 30.50 30.95 0.0M
2021-08-19 31.90 31.90 31.05 31.05 0.0M
2021-08-18 32.54 32.54 31.96 31.96 0.0M
2021-08-17 32.94 32.94 32.94 32.94 0.0M
2021-08-16 33.58 33.58 32.86 32.90 0.0M
2021-08-13 33.98 33.98 33.69 33.69 0.0M
2021-08-12 33.99 34.02 33.99 34.02 0.0M
2021-08-11 33.47 34.10 33.45 34.00 0.0M
2021-08-10 33.62 33.62 33.55 33.55 0.0M
2021-08-09 34.10 34.23 33.41 33.59 0.0M
2021-08-06 34.12 34.34 33.99 34.34 0.0M
2021-08-05 33.51 34.13 33.51 33.92 0.0M
2021-08-04 32.29 33.28 32.29 33.28 0.0M
2021-08-03 32.82 32.98 32.23 32.23 0.0M
2021-08-02 32.21 33.11 32.21 32.74 0.0M
2021-07-30 33.17 34.21 32.10 32.10 0.0M
2021-07-29 32.90 33.27 32.90 33.27 0.0M
2021-07-28 31.73 33.01 31.73 33.01 0.0M
2021-07-27 31.44 31.45 31.44 31.45 0.0M
2021-07-26 31.83 31.98 31.50 31.57 0.0M
2021-07-23 30.83 31.73 30.83 31.73 0.0M
2021-07-22 31.44 31.90 31.07 31.07 0.0M
2021-07-21 30.22 31.52 30.22 31.52 0.0M
2021-07-20 29.84 30.23 29.84 30.23 0.0M
2021-07-19 30.94 30.94 29.41 29.41 0.0M
2021-07-16 31.34 31.75 30.92 30.92 0.0M
2021-07-15 31.96 31.96 31.05 31.52 0.0M
2021-07-14 32.29 32.57 32.29 32.32 0.0M
2021-07-13 32.98 32.98 32.63 32.63 0.0M
2021-07-12 33.49 33.51 32.66 33.04 0.0M
2021-07-09 32.85 33.61 32.85 33.61 0.0M
2021-07-08 33.21 33.21 32.06 32.78 0.0M
2021-07-07 33.72 34.00 33.00 33.34 0.0M
2021-07-06 35.69 35.69 33.73 33.80 0.0M
2021-07-05 35.70 35.70 35.08 35.41 0.0M
2021-07-02 35.67 35.83 35.41 35.83 0.0M
2021-07-01 34.19 35.57 34.19 35.57 0.0M
2021-06-30 35.04 35.04 34.13 34.23 0.0M
2021-06-29 34.77 35.40 34.47 35.39 0.0M
2021-06-28 35.28 35.28 34.65 34.65 0.0M
2021-06-25 35.62 35.62 34.84 34.89 0.0M
2021-06-24 35.22 35.37 35.22 35.37 0.0M
2021-06-23 35.13 35.31 35.13 35.29 0.0M
2021-06-22 36.04 36.04 35.49 35.49 0.0M
2021-06-21 35.06 36.00 35.06 36.00 0.0M
2021-06-18 36.37 36.37 35.52 35.52 0.0M
2021-06-17 36.26 37.46 36.26 36.71 0.0M
2021-06-16 36.03 36.03 36.03 36.03 0.0M
2021-06-15 36.95 36.97 35.10 35.93 0.0M
2021-06-14 36.65 36.93 36.58 36.58 0.0M
2021-06-11 34.63 35.99 34.63 35.99 0.0M
2021-06-10 34.48 35.00 34.48 35.00 0.0M
2021-06-09 34.37 34.47 34.04 34.47 0.0M
2021-06-08 34.45 34.62 34.24 34.53 0.0M
2021-06-07 34.27 34.59 34.20 34.52 0.0M
2021-06-04 34.87 34.87 34.35 34.35 0.0M
2021-06-03 34.46 34.94 34.35 34.91 0.0M
2021-06-02 33.98 34.22 33.98 34.22 0.0M
2021-06-01 33.84 34.40 33.84 33.98 0.0M
2021-05-31 33.97 34.04 33.94 34.00 0.0M
2021-05-28 34.48 34.71 33.99 33.99 0.0M
2021-05-27 33.28 34.27 33.28 34.25 0.0M
2021-05-26 32.94 32.94 32.67 32.77 0.0M
2021-05-25 33.07 33.38 32.90 33.38 0.0M
2021-05-21 32.35 32.76 32.35 32.76 0.0M
2021-05-20 32.55 32.55 31.93 31.93 0.0M
2021-05-19 33.48 33.48 32.02 32.33 0.0M
2021-05-18 33.86 34.50 33.86 34.50 0.0M
2021-05-17 33.45 33.73 33.45 33.51 0.0M
2021-05-14 32.49 33.32 32.39 33.32 0.0M
2021-05-13 32.35 32.35 32.35 32.35 0.0M
2021-05-12 33.00 33.00 31.98 32.41 0.0M
2021-05-11 34.85 34.85 32.92 33.09 0.0M
2021-05-10 34.15 35.13 34.15 35.13 0.0M
2021-05-07 34.55 34.55 34.13 34.13 0.0M
2021-05-06 34.21 34.63 34.15 34.27 0.0M
2021-05-05 33.74 34.48 33.74 34.48 0.0M
2021-05-04 34.02 34.27 33.54 33.54 0.0M
2021-05-03 33.47 34.14 33.47 34.14 0.0M
2021-04-30 33.85 33.85 33.28 33.51 0.0M
2021-04-29 35.19 35.19 33.45 33.79 0.0M
2021-04-28 34.37 35.30 34.37 35.30 0.0M
2021-04-27 34.16 34.50 34.10 34.50 0.0M
2021-04-26 33.83 33.86 33.00 33.86 0.0M
2021-04-23 34.02 34.02 33.40 33.88 0.0M
2021-04-22 34.00 34.02 33.76 34.02 0.0M
2021-04-21 34.47 34.55 33.79 33.96 0.0M
2021-04-20 36.21 36.21 35.00 35.00 0.0M
2021-04-19 36.23 36.25 35.76 36.05 0.0M
2021-04-16 35.30 36.35 35.30 36.35 0.0M
2021-04-15 35.47 35.74 35.47 35.74 0.0M
2021-04-14 35.24 35.24 35.15 35.23 0.0M
2021-04-13 35.80 35.80 34.92 35.07 0.0M
2021-04-12 36.31 36.31 35.70 36.02 0.0M
2021-04-09 36.50 36.50 35.84 36.05 0.0M
2021-04-08 37.77 37.77 36.30 36.35 0.0M
2021-04-07 38.16 38.43 37.68 37.70 0.0M
2021-04-06 38.15 38.95 38.15 38.70 0.0M
2021-04-01 37.34 37.90 37.15 37.90 0.0M
2021-03-31 37.61 37.61 36.95 37.02 0.0M
2021-03-30 36.60 37.23 36.60 37.23 0.0M
2021-03-29 36.57 36.59 36.33 36.59 0.0M
2021-03-26 36.94 36.94 36.94 36.94 0.0M
2021-03-25 36.92 36.92 36.02 36.02 0.0M
2021-03-24 36.79 37.57 36.71 37.49 0.0M
2021-03-23 38.06 38.06 36.94 37.01 0.0M
2021-03-22 38.60 38.60 38.33 38.33 0.0M
2021-03-19 39.97 39.97 38.77 38.80 0.0M
2021-03-18 39.85 41.01 39.84 39.84 0.0M
2021-03-17 38.50 39.71 38.50 39.71 0.0M
2021-03-16 39.12 39.12 38.39 38.39 0.0M
2021-03-15 39.89 39.89 38.94 38.94 0.0M
2021-03-12 39.30 39.91 39.30 39.67 0.0M
2021-03-11 41.28 41.36 39.69 40.00 0.0M
2021-03-10 40.51 40.98 40.51 40.98 0.0M
2021-03-09 40.07 41.38 40.07 41.00 0.0M
2021-03-08 39.09 39.58 39.00 39.56 0.0M
2021-03-05 38.72 38.97 38.34 38.88 0.0M
2021-03-04 39.14 39.14 38.29 38.62 0.0M
2021-03-03 37.57 39.52 37.57 39.31 0.0M
2021-03-02 37.44 37.45 37.44 37.45 0.0M
2021-03-01 37.67 37.81 37.67 37.80 0.0M
2021-02-26 36.82 37.19 36.60 37.19 0.0M
2021-02-25 37.38 37.38 37.00 37.00 0.0M
2021-02-24 37.05 37.09 36.39 36.89 0.0M
2021-02-23 36.81 37.09 36.81 37.09 0.0M
2021-02-22 37.93 37.93 36.60 36.95 0.0M
2021-02-19 39.60 39.60 36.68 37.35 0.0M
2021-02-18 39.43 39.95 39.43 39.88 0.0M
2021-02-17 39.83 40.12 39.44 39.44 0.0M
2021-02-16 39.38 40.02 39.38 39.89 0.0M
2021-02-15 39.35 39.35 38.89 39.30 0.0M
2021-02-12 39.29 39.49 38.85 39.37 0.0M
2021-02-11 39.32 39.45 39.32 39.44 0.0M
2021-02-10 39.88 40.12 39.24 39.24 0.0M
2021-02-09 40.32 40.32 39.58 39.64 0.0M
2021-02-08 40.71 40.89 40.41 40.52 0.0M
2021-02-05 38.50 40.63 38.45 40.40 0.0M
2021-02-04 37.50 38.51 37.50 38.34 0.0M
2021-02-03 35.97 37.70 35.97 37.70 0.0M
2021-02-02 35.29 36.15 35.29 36.05 0.0M
2021-02-01 35.33 35.33 35.00 35.17 0.0M
2021-01-29 34.93 35.81 34.93 35.74 0.0M
2021-01-28 33.74 35.50 33.60 35.49 0.0M
2021-01-27 33.91 34.31 33.39 33.79 0.0M
2021-01-26 33.11 34.30 33.03 34.30 0.0M
2021-01-25 34.61 34.98 32.98 33.20 0.0M
2021-01-22 35.35 35.35 34.16 34.50 0.0M
2021-01-21 35.07 35.36 34.99 35.31 0.0M
2021-01-20 34.21 35.04 34.21 35.04 0.0M
2021-01-19 34.66 34.66 34.18 34.18 0.0M
2021-01-18 33.96 34.73 33.76 34.56 0.0M
2021-01-15 35.16 35.16 33.25 34.16 0.0M
2021-01-14 35.81 36.15 34.74 35.27 0.0M
2021-01-13 36.90 36.90 35.67 35.67 0.0M
2021-01-12 36.60 36.97 36.60 36.90 0.0M
2021-01-11 36.86 36.86 35.38 36.30 0.0M
2021-01-08 38.15 38.50 36.46 37.22 0.0M
2021-01-07 37.00 38.06 37.00 38.06 0.0M
2021-01-06 36.70 37.91 36.60 36.78 0.0M
2021-01-05 35.72 36.61 35.72 36.17 0.0M
2021-01-04 35.76 36.66 35.76 36.35 0.0M