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
2023-12-29 37.09 37.09 37.09 37.09 0.0M
2023-12-28 37.50 37.50 37.10 37.10 0.0M
2023-12-27 37.72 37.72 37.57 37.57 0.0M
2023-12-22 37.97 37.97 37.75 37.75 0.0M
2023-12-21 38.30 38.30 38.30 38.30 0.0M
2023-12-20 39.20 39.20 39.20 39.20 0.0M
2023-12-19 39.14 39.38 39.06 39.06 0.0M
2023-12-18 39.21 39.21 39.21 39.21 0.0M
2023-12-15 39.09 40.04 39.09 39.45 0.0M
2023-12-14 37.05 39.11 37.05 39.08 0.0M
2023-12-13 37.62 37.62 37.48 37.48 0.0M
2023-12-12 38.06 38.06 37.59 37.95 0.0M
2023-12-11 38.06 38.06 38.04 38.04 0.0M
2023-12-08 37.64 37.70 37.60 37.64 0.0M
2023-12-07 37.79 37.79 37.60 37.62 0.0M
2023-12-06 35.88 37.90 35.88 37.90 0.0M
2023-12-05 36.19 36.19 36.19 36.19 0.0M
2023-12-04 36.25 36.25 36.25 36.25 0.0M
2023-12-01 35.90 35.93 35.90 35.93 0.0M
2023-11-30 35.90 35.90 35.90 35.90 0.0M
2023-11-29 35.00 35.74 35.00 35.74 0.0M
2023-11-28 34.87 34.87 34.87 34.87 0.0M
2023-11-27 34.95 35.00 34.95 35.00 0.0M
2023-11-24 34.41 34.41 34.41 34.41 0.0M
2023-11-23 34.33 34.33 34.30 34.30 0.0M
2023-11-22 34.41 34.41 34.41 34.41 0.0M
2023-11-21 35.56 35.56 35.00 35.00 0.0M
2023-11-20 35.55 35.55 35.37 35.46 0.0M
2023-11-17 35.33 35.62 35.33 35.62 0.0M
2023-11-16 35.74 35.74 35.38 35.49 0.0M
2023-11-15 35.01 35.80 35.01 35.80 0.0M
2023-11-14 34.22 34.22 34.22 34.22 0.0M
2023-11-13 33.82 34.00 33.82 34.00 0.0M
2023-11-10 33.93 33.93 33.93 33.93 0.0M
2023-11-09 33.88 34.20 33.88 34.18 0.0M
2023-11-08 33.43 33.96 33.43 33.80 0.0M
2023-11-07 34.62 34.62 34.62 34.62 0.0M
2023-11-06 34.78 34.78 34.78 34.78 0.0M
2023-11-03 34.03 34.03 34.03 34.03 0.0M
2023-11-02 33.21 34.12 33.21 34.09 0.0M
2023-11-01 33.12 33.12 33.12 33.12 0.0M
2023-10-31 32.59 32.59 32.59 32.59 0.0M
2023-10-30 32.09 32.55 32.09 32.55 0.0M
2023-10-27 32.05 32.05 32.05 32.05 0.0M
2023-10-26 32.28 32.28 31.84 31.85 0.0M
2023-10-25 32.90 32.90 32.71 32.71 0.0M
2023-10-24 32.90 32.90 32.90 32.90 0.0M
2023-10-23 33.30 33.30 32.69 32.69 0.0M
2023-10-20 33.21 33.58 33.21 33.58 0.0M
2023-10-19 35.03 35.03 35.03 35.03 0.0M
2023-10-18 36.91 36.91 36.91 36.91 0.0M
2023-10-17 36.49 36.49 36.49 36.49 0.0M
2023-10-16 36.20 36.67 36.20 36.67 0.0M
2023-10-13 37.16 37.16 37.16 37.16 0.0M
2023-10-12 37.57 37.57 37.57 37.57 0.0M
2023-10-11 36.47 36.47 36.47 36.47 0.0M
2023-10-10 35.53 35.53 35.53 35.53 0.0M
2023-10-09 35.68 35.68 35.68 35.68 0.0M
2023-10-06 35.17 35.58 35.17 35.58 0.0M
2023-10-05 35.75 35.75 35.75 35.75 0.0M
2023-10-04 35.84 35.85 35.83 35.83 0.0M
2023-10-03 37.99 37.99 37.99 37.99 0.0M
2023-10-02 38.74 38.74 38.15 38.22 0.0M
2023-09-29 38.89 38.89 38.89 38.89 0.0M
2023-09-28 38.28 38.28 38.20 38.20 0.0M
2023-09-27 37.83 37.83 37.83 37.83 0.0M
2023-09-26 38.12 38.12 37.87 37.87 0.0M
2023-09-25 38.01 38.26 38.01 38.26 0.0M
2023-09-22 38.89 38.89 38.89 38.89 0.0M
2023-09-21 38.80 39.09 38.80 38.98 0.0M
2023-09-20 38.47 38.88 38.47 38.88 0.0M
2023-09-19 37.78 37.78 37.78 37.78 0.0M
2023-09-18 38.01 38.01 37.69 37.69 0.0M
2023-09-15 37.72 37.72 37.72 37.72 0.0M
2023-09-14 37.42 37.50 37.26 37.26 0.0M
2023-09-13 36.64 38.81 36.64 38.81 0.0M
2023-09-12 36.52 36.52 36.52 36.52 0.0M
2023-09-11 35.98 35.98 35.98 35.98 0.0M
2023-09-08 36.38 36.38 35.79 35.79 0.0M
2023-09-07 35.74 35.74 35.74 35.74 0.0M
2023-09-06 35.27 36.22 35.27 35.81 0.0M
2023-09-05 34.92 34.92 34.92 34.92 0.0M
2023-09-04 35.10 35.10 35.10 35.10 0.0M
2023-09-01 37.10 37.10 35.74 35.74 0.0M
2023-08-31 37.24 37.68 37.24 37.68 0.0M
2023-08-30 37.27 37.41 37.27 37.41 0.0M
2023-08-29 37.02 37.02 37.02 37.02 0.0M
2023-08-28 36.70 36.70 36.70 36.70 0.0M
2023-08-25 36.40 36.68 36.40 36.67 0.0M
2023-08-24 37.46 37.46 36.78 36.78 0.0M
2023-08-23 37.82 37.82 37.82 37.82 0.0M
2023-08-22 37.46 37.61 37.46 37.61 0.0M
2023-08-21 36.62 36.62 36.62 36.62 0.0M
2023-08-18 36.67 36.67 36.30 36.30 0.0M
2023-08-17 37.10 37.10 37.02 37.02 0.0M
2023-08-16 37.02 37.02 36.96 36.96 0.0M
2023-08-15 37.54 37.54 37.00 37.00 0.0M
2023-08-14 37.77 37.77 37.54 37.54 0.0M
2023-08-11 38.15 38.15 38.15 38.15 0.0M
2023-08-10 37.84 38.27 37.84 38.27 0.0M
2023-08-09 38.01 38.01 38.01 38.01 0.0M
2023-08-08 38.07 38.07 37.52 37.52 0.0M
2023-08-07 38.18 38.32 38.18 38.32 0.0M
2023-08-04 38.44 38.44 38.44 38.44 0.0M
2023-08-03 38.78 38.78 38.30 38.30 0.0M
2023-08-02 39.35 39.35 38.64 38.64 0.0M
2023-08-01 39.85 39.85 39.46 39.46 0.0M
2023-07-31 40.39 40.39 40.39 40.39 0.0M
2023-07-28 40.19 40.19 40.19 40.19 0.0M
2023-07-27 39.47 40.50 39.24 40.26 0.0M
2023-07-26 39.24 39.24 39.24 39.24 0.0M
2023-07-25 39.91 40.07 39.91 40.07 0.0M
2023-07-24 39.26 39.95 39.26 39.95 0.0M
2023-07-21 38.39 39.02 38.39 39.02 0.0M
2023-07-20 38.88 38.88 38.44 38.44 0.0M
2023-07-19 38.73 39.03 38.73 38.89 0.0M
2023-07-18 38.24 38.58 38.24 38.58 0.0M
2023-07-17 38.16 38.16 38.16 38.16 0.0M
2023-07-14 38.71 38.71 38.32 38.32 0.0M
2023-07-13 38.57 38.77 38.57 38.77 0.0M
2023-07-12 38.18 38.47 38.18 38.47 0.0M
2023-07-11 37.93 37.93 37.89 37.89 0.0M
2023-07-10 37.64 37.69 37.64 37.65 0.0M
2023-07-07 37.70 37.70 37.36 37.36 0.0M
2023-07-06 38.36 38.57 37.49 37.70 0.0M
2023-07-05 37.77 37.77 37.77 37.77 0.0M
2023-07-04 38.54 38.54 37.87 37.87 0.0M
2023-07-03 38.54 38.54 38.54 38.54 0.0M
2023-06-30 38.37 38.80 38.37 38.80 0.0M
2023-06-29 37.90 39.26 37.90 38.87 0.0M
2023-06-28 36.31 36.39 36.10 36.21 0.0M
2023-06-27 35.61 35.61 35.61 35.61 0.0M
2023-06-26 35.70 35.70 35.70 35.70 0.0M
2023-06-23 35.29 35.70 35.29 35.70 0.0M
2023-06-22 35.65 35.65 35.21 35.33 0.0M
2023-06-21 35.48 36.46 35.48 36.46 0.0M
2023-06-20 36.82 36.82 35.72 35.72 0.0M
2023-06-19 36.61 36.94 36.61 36.94 0.0M
2023-06-16 36.44 37.05 36.44 36.52 0.0M
2023-06-15 35.24 36.49 35.24 36.49 0.0M
2023-06-14 34.14 35.75 34.14 35.59 0.0M
2023-06-13 34.05 34.05 34.05 34.05 0.0M
2023-06-12 33.09 33.93 33.09 33.93 0.0M
2023-06-09 32.87 33.12 32.81 33.12 0.0M
2023-06-08 32.43 32.43 32.43 32.43 0.0M
2023-06-07 33.41 33.41 33.05 33.05 0.0M
2023-06-06 33.28 33.28 33.28 33.28 0.0M
2023-06-05 33.13 33.14 33.13 33.14 0.0M
2023-06-02 31.58 33.01 31.58 33.01 0.0M
2023-06-01 31.58 31.60 31.58 31.60 0.0M
2023-05-31 32.59 32.59 32.28 32.28 0.0M
2023-05-30 32.98 33.12 32.98 33.12 0.0M
2023-05-29 33.28 33.28 33.28 33.28 0.0M
2023-05-26 32.60 32.60 32.60 32.60 0.0M
2023-05-25 32.77 32.77 32.77 32.77 0.0M
2023-05-24 33.25 33.25 33.25 33.25 0.0M
2023-05-23 33.62 33.62 33.40 33.40 0.0M
2023-05-22 33.58 33.58 33.58 33.58 0.0M
2023-05-19 33.79 33.79 33.75 33.75 0.0M
2023-05-18 32.75 32.75 32.75 32.75 0.0M
2023-05-17 32.29 32.65 32.29 32.62 0.0M
2023-05-16 33.37 33.37 32.59 32.59 0.0M
2023-05-15 33.53 33.53 33.48 33.48 0.0M
2023-05-12 33.44 33.44 33.44 33.44 0.0M
2023-05-11 33.05 33.05 33.05 33.05 0.0M
2023-05-10 32.61 33.43 32.61 33.43 0.0M
2023-05-09 32.66 32.71 32.62 32.66 0.0M
2023-05-08 33.04 33.04 32.68 32.72 0.0M
2023-05-05 31.46 32.25 31.46 32.25 0.0M
2023-05-04 32.21 32.21 31.81 31.81 0.0M
2023-05-03 33.05 33.05 32.30 32.30 0.0M
2023-05-02 33.61 33.61 33.57 33.58 0.0M
2023-04-28 33.17 33.37 33.17 33.37 0.0M
2023-04-27 32.60 33.25 32.60 33.25 0.0M
2023-04-26 32.88 32.99 32.82 32.86 0.0M
2023-04-25 33.01 33.01 33.01 33.01 0.0M
2023-04-24 33.27 33.48 32.97 32.98 0.0M
2023-04-21 33.79 33.79 32.99 32.99 0.0M
2023-04-20 36.80 36.80 33.80 34.02 0.0M
2023-04-19 36.85 36.85 35.48 35.48 0.0M
2023-04-18 36.64 37.06 36.64 36.91 0.0M
2023-04-17 38.01 38.01 36.49 36.49 0.0M
2023-04-14 37.78 37.78 37.78 37.78 0.0M
2023-04-13 37.05 37.51 37.05 37.51 0.0M
2023-04-12 37.01 37.50 37.01 37.50 0.0M
2023-04-11 37.07 37.07 37.07 37.07 0.0M
2023-04-06 36.82 36.82 36.82 36.82 0.0M
2023-04-05 38.34 38.34 36.52 36.52 0.0M
2023-04-04 38.42 38.98 38.42 38.98 0.0M
2023-04-03 37.21 38.35 37.21 38.35 0.0M
2023-03-31 37.54 37.57 36.80 37.50 0.0M
2023-03-30 37.10 37.55 37.10 37.55 0.0M
2023-03-29 36.67 36.67 36.67 36.67 0.0M
2023-03-28 36.68 36.70 36.68 36.70 0.0M
2023-03-27 35.76 36.58 35.76 36.58 0.0M
2023-03-24 36.56 36.56 34.97 35.04 0.0M
2023-03-23 36.74 36.74 36.17 36.17 0.0M
2023-03-22 36.80 36.80 36.80 36.80 0.0M
2023-03-21 35.57 36.73 35.57 36.73 0.0M
2023-03-20 35.00 35.59 34.20 35.59 0.0M
2023-03-17 37.42 37.42 37.42 37.42 0.0M
2023-03-16 37.02 37.02 37.02 37.02 0.0M
2023-03-15 38.91 38.98 36.50 36.88 0.0M
2023-03-14 38.81 38.81 38.00 38.02 0.0M
2023-03-13 40.52 40.52 38.47 38.87 0.0M
2023-03-10 40.56 40.56 39.60 40.07 0.0M
2023-03-09 42.33 42.33 41.35 41.35 0.0M
2023-03-08 41.85 41.85 41.85 41.85 0.0M
2023-03-07 42.24 42.41 42.24 42.35 0.0M
2023-03-06 43.45 43.45 42.62 42.62 0.0M
2023-03-03 42.55 43.22 42.55 42.81 0.0M
2023-03-02 42.08 42.08 41.83 42.07 0.0M
2023-03-01 42.42 43.02 42.00 42.00 0.0M
2023-02-28 41.67 43.03 41.67 43.03 0.0M
2023-02-27 40.76 41.76 40.76 41.68 0.0M
2023-02-24 41.37 41.37 40.57 40.57 0.0M
2023-02-23 40.66 41.27 40.66 41.27 0.0M
2023-02-22 40.49 40.83 40.49 40.75 0.0M
2023-02-21 41.52 41.52 40.25 40.55 0.0M
2023-02-20 42.58 42.75 42.19 42.29 0.0M
2023-02-17 43.30 43.41 42.18 42.20 0.0M
2023-02-16 43.80 44.06 42.70 42.71 0.0M
2023-02-15 42.06 43.20 42.06 43.20 0.0M
2023-02-14 41.64 42.23 41.64 42.09 0.0M
2023-02-13 41.30 41.30 41.12 41.19 0.0M
2023-02-10 41.50 41.53 40.72 40.72 0.0M
2023-02-09 41.04 41.82 41.04 41.82 0.0M
2023-02-08 40.50 41.46 40.50 40.85 0.0M
2023-02-07 39.03 41.16 39.03 41.00 0.0M
2023-02-06 38.83 38.83 38.83 38.83 0.0M
2023-02-03 37.82 37.82 37.82 37.82 0.0M
2023-02-02 38.48 38.94 38.48 38.79 0.0M
2023-02-01 37.33 38.01 37.33 38.01 0.0M
2023-01-31 36.50 36.76 36.50 36.76 0.0M
2023-01-30 38.10 38.16 37.70 37.70 0.0M
2023-01-27 37.87 38.25 37.87 38.07 0.0M
2023-01-26 37.37 37.82 37.35 37.82 0.0M
2023-01-25 37.22 37.82 36.95 37.21 0.0M
2023-01-24 37.19 37.26 37.12 37.24 0.0M
2023-01-23 36.66 37.19 36.62 37.19 0.0M
2023-01-20 36.74 36.74 36.14 36.14 0.0M
2023-01-19 36.96 36.96 36.44 36.44 0.0M
2023-01-18 38.05 38.72 37.67 37.67 0.0M
2023-01-17 37.33 38.17 37.33 38.17 0.0M
2023-01-16 37.19 37.19 37.12 37.12 0.0M
2023-01-13 37.65 37.65 36.20 36.48 0.0M
2023-01-12 37.20 38.21 37.20 37.77 0.0M
2023-01-11 36.40 37.17 36.40 37.10 0.0M
2023-01-10 35.29 36.66 35.29 36.25 0.0M
2023-01-09 36.00 36.00 35.60 35.60 0.0M
2023-01-06 35.16 36.16 35.16 36.16 0.0M
2023-01-05 34.51 35.22 34.51 35.22 0.0M
2023-01-04 33.22 33.22 33.22 33.22 0.0M
2023-01-03 33.35 33.35 33.35 33.35 0.0M
2023-01-02 31.41 33.35 31.41 33.35 0.0M