Renault

RENA
🏛️ germany →
34.50
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
2022-12-30 31.35 31.35 31.35 31.35 0.0M
2022-12-29 31.10 31.10 31.10 31.10 0.0M
2022-12-28 31.31 31.31 31.31 31.31 0.0M
2022-12-27 31.44 31.44 31.36 31.36 0.0M
2022-12-23 31.26 31.47 31.26 31.47 0.0M
2022-12-22 32.38 32.38 32.14 32.14 0.0M
2022-12-21 32.02 32.02 31.89 31.89 0.0M
2022-12-20 32.35 32.35 31.99 31.99 0.0M
2022-12-19 32.80 33.08 32.80 33.08 0.0M
2022-12-16 33.17 33.19 33.17 33.19 0.0M
2022-12-15 33.48 33.48 33.48 33.48 0.0M
2022-12-14 33.67 33.84 33.67 33.84 0.0M
2022-12-13 34.21 34.39 33.56 33.69 0.0M
2022-12-12 34.19 34.19 34.19 34.19 0.0M
2022-12-09 34.28 34.28 34.28 34.28 0.0M
2022-12-08 34.64 34.80 34.13 34.13 0.0M
2022-12-07 34.41 35.40 34.41 34.79 0.0M
2022-12-06 34.97 34.97 34.97 34.97 0.0M
2022-12-05 34.42 35.05 34.42 35.05 0.0M
2022-12-02 34.94 34.94 34.94 34.94 0.0M
2022-12-01 35.15 35.15 35.15 35.15 0.0M
2022-11-30 33.87 35.50 33.87 34.87 0.0M
2022-11-29 33.34 33.34 33.13 33.13 0.0M
2022-11-28 33.61 33.61 33.61 33.61 0.0M
2022-11-25 34.28 34.28 34.03 34.03 0.0M
2022-11-24 33.15 34.41 33.15 34.36 0.0M
2022-11-23 33.49 33.49 33.49 33.49 0.0M
2022-11-22 33.40 33.40 33.40 33.40 0.0M
2022-11-21 33.07 33.69 33.07 33.69 0.0M
2022-11-18 32.89 32.89 32.77 32.77 0.0M
2022-11-17 32.04 32.68 32.04 32.68 0.0M
2022-11-16 32.87 32.87 32.00 32.00 0.0M
2022-11-15 32.73 33.13 32.50 32.56 0.0M
2022-11-14 32.54 33.11 32.54 32.94 0.0M
2022-11-11 31.19 32.66 31.19 32.66 0.0M
2022-11-10 29.28 31.01 29.28 31.01 0.0M
2022-11-09 30.48 30.53 29.10 29.35 0.0M
2022-11-08 31.78 32.48 30.53 30.94 0.0M
2022-11-07 30.59 31.69 30.59 31.69 0.0M
2022-11-04 30.45 30.45 30.44 30.44 0.0M
2022-11-03 31.15 31.15 30.08 30.08 0.0M
2022-11-02 31.89 32.10 31.33 31.33 0.0M
2022-11-01 31.30 32.14 31.30 32.14 0.0M
2022-10-31 31.30 31.30 31.30 31.30 0.0M
2022-10-28 31.53 31.53 31.20 31.46 0.0M
2022-10-27 31.73 31.74 31.73 31.74 0.0M
2022-10-26 31.79 31.92 31.60 31.92 0.0M
2022-10-25 32.01 32.01 32.01 32.01 0.0M
2022-10-24 32.79 32.79 32.79 32.79 0.0M
2022-10-21 32.45 32.80 32.23 32.80 0.0M
2022-10-20 32.03 33.02 32.01 33.02 0.0M
2022-10-19 32.29 32.59 32.25 32.25 0.0M
2022-10-18 31.98 32.82 31.98 32.82 0.0M
2022-10-17 30.63 31.92 30.63 31.92 0.0M
2022-10-14 31.16 31.16 31.16 31.16 0.0M
2022-10-13 30.41 30.94 30.22 30.94 0.0M
2022-10-12 30.63 30.63 29.80 30.25 0.0M
2022-10-11 31.22 31.22 30.23 30.78 0.0M
2022-10-10 30.95 32.66 30.95 31.46 0.0M
2022-10-07 29.54 31.13 29.50 31.00 0.0M
2022-10-06 29.02 29.58 29.02 29.58 0.0M
2022-10-05 29.25 29.25 28.43 28.43 0.0M
2022-10-04 28.66 29.29 28.66 29.29 0.0M
2022-10-03 27.50 27.50 27.50 27.50 0.0M
2022-09-30 27.35 27.96 27.30 27.96 0.0M
2022-09-29 29.61 29.61 27.31 27.31 0.0M
2022-09-28 28.63 29.01 28.63 29.01 0.0M
2022-09-27 28.11 29.01 28.10 28.61 0.0M
2022-09-26 27.64 28.16 27.64 28.16 0.0M
2022-09-23 29.95 29.95 27.76 27.76 0.0M
2022-09-22 29.72 29.84 29.72 29.84 0.0M
2022-09-21 31.10 31.10 30.15 30.15 0.0M
2022-09-20 31.62 31.62 31.62 31.62 0.0M
2022-09-19 31.90 31.90 31.44 31.79 0.0M
2022-09-16 31.10 32.01 31.10 32.00 0.0M
2022-09-15 30.53 31.60 30.53 31.32 0.0M
2022-09-14 29.43 30.66 29.43 30.66 0.0M
2022-09-13 30.60 30.60 29.93 29.93 0.0M
2022-09-12 29.41 30.72 29.41 30.72 0.0M
2022-09-09 28.57 29.55 28.57 29.55 0.0M
2022-09-08 29.09 29.09 29.09 29.09 0.0M
2022-09-07 28.65 28.96 28.41 28.96 0.0M
2022-09-06 27.82 28.28 27.82 28.19 0.0M
2022-09-05 28.19 28.51 27.84 27.84 0.0M
2022-09-02 28.58 29.24 28.51 28.51 0.0M
2022-09-01 28.32 28.37 28.32 28.37 0.0M
2022-08-31 28.06 28.34 28.06 28.34 0.0M
2022-08-30 28.06 28.33 28.06 28.33 0.0M
2022-08-29 26.84 27.97 26.84 27.97 0.0M
2022-08-26 28.24 28.24 27.30 27.30 0.0M
2022-08-25 28.19 28.25 28.09 28.25 0.0M
2022-08-24 27.81 27.81 27.37 27.37 0.0M
2022-08-23 27.95 27.95 27.95 27.95 0.0M
2022-08-22 29.26 29.26 27.98 27.98 0.0M
2022-08-19 30.15 30.15 30.15 30.15 0.0M
2022-08-18 29.98 30.23 29.98 30.23 0.0M
2022-08-17 30.81 30.81 30.16 30.16 0.0M
2022-08-16 30.66 31.00 30.66 30.77 0.0M
2022-08-15 30.79 30.79 30.79 30.79 0.0M
2022-08-12 30.26 30.81 30.26 30.73 0.0M
2022-08-11 30.56 30.56 30.50 30.50 0.0M
2022-08-10 29.45 30.62 29.45 30.58 0.0M
2022-08-09 30.00 30.00 29.80 29.80 0.0M
2022-08-08 29.78 30.00 29.78 29.85 0.0M
2022-08-05 29.16 29.79 29.16 29.79 0.0M
2022-08-04 29.63 30.00 29.26 29.26 0.0M
2022-08-03 29.83 29.83 28.96 29.58 0.0M
2022-08-02 29.84 30.01 29.84 30.01 0.0M
2022-08-01 28.60 30.01 28.35 29.91 0.0M
2022-07-29 29.03 29.10 28.16 28.76 0.0M
2022-07-28 26.36 27.49 26.36 27.49 0.0M
2022-07-27 25.75 25.75 25.75 25.75 0.0M
2022-07-26 26.18 26.18 25.46 25.46 0.0M
2022-07-25 25.54 26.38 25.54 26.30 0.0M
2022-07-22 25.43 25.45 25.43 25.45 0.0M
2022-07-21 25.86 25.86 25.39 25.43 0.0M
2022-07-20 25.86 25.92 25.65 25.65 0.0M
2022-07-19 24.58 25.81 24.58 25.81 0.0M
2022-07-18 24.17 24.83 24.17 24.83 0.0M
2022-07-15 22.77 24.15 22.77 24.15 0.0M
2022-07-14 23.20 23.29 22.67 22.70 0.0M
2022-07-13 23.59 23.59 23.01 23.01 0.0M
2022-07-12 23.25 23.25 23.25 23.25 0.0M
2022-07-11 24.28 24.28 23.52 23.52 0.0M
2022-07-08 23.95 23.95 23.67 23.67 0.0M
2022-07-07 22.79 24.01 22.79 24.01 0.0M
2022-07-06 23.25 23.25 22.70 22.70 0.0M
2022-07-05 24.26 24.26 22.85 22.85 0.0M
2022-07-04 24.52 24.52 24.17 24.17 0.0M
2022-07-01 23.62 24.67 23.55 24.67 0.0M
2022-06-30 23.95 23.95 23.00 23.00 0.0M
2022-06-29 25.37 25.37 25.37 25.37 0.0M
2022-06-28 25.22 26.25 25.22 25.70 0.0M
2022-06-27 24.86 25.13 24.86 25.13 0.0M
2022-06-24 25.42 25.42 24.49 24.61 0.0M
2022-06-23 25.86 25.86 25.86 25.86 0.0M
2022-06-22 25.87 25.97 25.50 25.97 0.0M
2022-06-21 26.39 26.44 26.39 26.44 0.0M
2022-06-20 24.11 25.48 24.11 25.48 0.0M
2022-06-17 23.44 24.34 23.44 24.34 0.0M
2022-06-16 25.40 25.40 24.32 24.32 0.0M
2022-06-15 24.23 25.37 24.23 25.37 0.0M
2022-06-14 24.70 24.70 24.70 24.70 0.0M
2022-06-13 26.04 26.04 24.29 24.57 0.0M
2022-06-10 27.04 27.04 26.68 26.69 0.0M
2022-06-09 27.20 27.43 27.20 27.22 0.0M
2022-06-08 26.44 27.69 26.44 27.69 0.0M
2022-06-07 26.42 26.66 26.42 26.66 0.0M
2022-06-06 25.88 26.27 25.88 26.27 0.0M
2022-06-03 26.45 26.45 26.15 26.15 0.0M
2022-06-02 25.80 26.31 25.80 26.11 0.0M
2022-06-01 25.80 26.51 25.80 26.51 0.0M
2022-05-31 25.70 25.70 25.46 25.46 0.0M
2022-05-30 25.29 25.98 25.29 25.77 0.0M
2022-05-27 25.07 25.34 25.07 25.34 0.0M
2022-05-26 24.38 25.37 24.38 25.37 0.0M
2022-05-25 23.98 24.51 23.87 24.51 0.0M
2022-05-24 24.04 24.04 23.89 23.92 0.0M
2022-05-23 24.44 24.44 24.44 24.44 0.0M
2022-05-20 24.18 25.28 24.10 24.10 0.0M
2022-05-19 23.40 23.99 23.40 23.91 0.0M
2022-05-18 24.34 24.34 24.34 24.34 0.0M
2022-05-17 23.69 24.59 23.69 24.40 0.0M
2022-05-16 23.51 23.60 23.51 23.53 0.0M
2022-05-13 22.40 22.40 22.40 22.40 0.0M
2022-05-12 22.32 22.39 21.33 22.33 0.0M
2022-05-11 22.60 23.12 22.55 22.60 0.0M
2022-05-10 23.10 23.10 21.90 22.55 0.0M
2022-05-09 23.00 23.01 22.48 22.55 0.0M
2022-05-06 22.57 23.10 22.40 23.10 0.0M
2022-05-05 24.17 24.17 24.17 24.17 0.0M
2022-05-04 24.14 24.14 23.68 24.00 0.0M
2022-05-03 23.33 24.22 23.33 23.95 0.0M
2022-05-02 23.20 23.27 23.20 23.27 0.0M
2022-04-29 23.25 23.61 23.25 23.61 0.0M
2022-04-28 22.37 23.05 22.37 22.77 0.0M
2022-04-27 22.10 22.51 21.50 22.51 0.0M
2022-04-26 23.44 23.44 23.24 23.31 0.0M
2022-04-25 22.94 23.32 22.94 23.32 0.0M
2022-04-22 22.95 24.03 22.95 23.96 0.0M
2022-04-21 22.75 23.87 22.75 23.40 0.0M
2022-04-20 22.92 23.18 22.92 23.08 0.0M
2022-04-19 22.30 22.71 22.28 22.71 0.0M
2022-04-14 22.30 22.56 22.30 22.41 0.0M
2022-04-13 22.08 22.25 21.83 22.25 0.0M
2022-04-12 21.91 22.15 21.90 22.15 0.0M
2022-04-11 21.76 22.30 21.50 22.20 0.0M
2022-04-08 22.29 22.29 21.56 21.59 0.0M
2022-04-07 22.22 22.51 21.93 21.96 0.0M
2022-04-06 22.98 23.05 21.76 22.02 0.0M
2022-04-05 24.54 24.54 22.98 23.00 0.0M
2022-04-04 24.29 24.37 23.80 24.37 0.0M
2022-04-01 23.80 24.24 23.80 24.24 0.0M
2022-03-31 24.66 24.87 23.78 23.78 0.0M
2022-03-30 25.73 25.73 24.52 24.79 0.0M
2022-03-29 23.42 25.66 23.42 25.40 0.0M
2022-03-28 23.30 23.54 23.14 23.14 0.0M
2022-03-25 22.97 23.44 22.80 23.04 0.0M
2022-03-24 22.78 23.09 22.35 22.75 0.0M
2022-03-23 24.14 24.14 22.79 23.07 0.0M
2022-03-22 23.05 23.87 23.05 23.60 0.0M
2022-03-21 23.49 23.73 23.15 23.15 0.0M
2022-03-18 23.50 23.50 22.69 23.28 0.0M
2022-03-17 24.99 25.09 23.00 23.56 0.0M
2022-03-16 23.25 25.20 23.25 24.50 0.0M
2022-03-15 22.42 23.17 21.67 22.96 0.0M
2022-03-14 22.60 22.64 22.27 22.41 0.0M
2022-03-11 22.98 23.36 22.33 22.43 0.0M
2022-03-10 23.65 23.77 22.21 22.85 0.0M
2022-03-09 22.20 24.15 22.20 23.89 0.0M
2022-03-08 21.25 22.61 21.25 22.36 0.0M
2022-03-07 22.55 22.89 20.69 21.80 0.0M
2022-03-04 24.00 24.00 22.42 23.17 0.0M
2022-03-03 25.78 25.78 24.10 24.23 0.0M
2022-03-02 25.16 25.85 24.00 25.75 0.0M
2022-03-01 28.90 28.90 25.13 25.13 0.0M
2022-02-28 29.31 30.12 27.06 28.00 0.0M
2022-02-25 30.30 30.61 29.39 30.40 0.0M
2022-02-24 30.65 30.65 28.99 29.33 0.0M
2022-02-23 33.43 33.43 31.93 31.93 0.0M
2022-02-22 32.50 33.85 32.50 33.51 0.0M
2022-02-21 36.57 36.90 33.00 33.27 0.0M
2022-02-18 37.20 38.01 36.34 36.39 0.0M
2022-02-17 37.23 37.23 36.66 36.66 0.0M
2022-02-16 36.17 37.35 36.17 37.35 0.0M
2022-02-15 34.32 34.32 34.32 34.32 0.0M
2022-02-14 35.14 35.14 33.80 34.28 0.0M
2022-02-11 36.04 36.07 35.00 35.00 0.0M
2022-02-10 36.03 36.50 36.03 36.50 0.0M
2022-02-09 35.34 36.52 35.34 35.94 0.0M
2022-02-08 34.68 35.58 34.68 35.20 0.0M
2022-02-07 34.39 34.73 34.39 34.68 0.0M
2022-02-04 35.46 35.46 34.13 34.16 0.0M
2022-02-03 35.02 35.75 34.98 35.75 0.0M
2022-02-02 35.31 35.38 35.16 35.23 0.0M
2022-02-01 35.11 35.11 34.82 34.95 0.0M
2022-01-31 34.69 34.89 34.58 34.58 0.0M
2022-01-28 35.20 35.20 33.89 34.63 0.0M
2022-01-27 34.51 36.05 34.51 36.05 0.0M
2022-01-26 33.38 35.52 33.38 35.38 0.0M
2022-01-25 32.60 33.63 32.60 33.48 0.0M
2022-01-24 33.30 34.63 32.10 32.46 0.0M
2022-01-21 33.25 33.28 32.88 32.98 0.0M
2022-01-20 33.74 34.18 33.74 33.84 0.0M
2022-01-19 33.60 34.52 33.60 33.92 0.0M
2022-01-18 33.97 34.09 33.59 33.80 0.0M
2022-01-17 33.64 33.64 33.64 33.64 0.0M
2022-01-14 33.61 33.62 33.44 33.44 0.0M
2022-01-13 32.49 34.13 32.49 33.84 0.0M
2022-01-12 33.70 33.71 32.37 32.47 0.0M
2022-01-11 34.16 34.16 33.84 34.03 0.0M
2022-01-10 34.24 34.30 33.87 34.04 0.0M
2022-01-07 34.11 34.55 33.93 34.12 0.0M
2022-01-06 34.34 34.71 34.09 34.09 0.0M
2022-01-05 32.23 34.00 32.23 33.10 0.0M
2022-01-04 31.61 32.00 31.58 32.00 0.0M
2022-01-03 30.28 31.59 30.28 31.53 0.0M