Renault

RENA
🏛️ germany →
34.69
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
2021-12-30 29.90 29.90 29.69 29.88 0.0M
2021-12-29 30.10 30.23 29.70 29.89 0.0M
2021-12-28 30.48 30.48 30.00 30.00 0.0M
2021-12-27 29.45 30.46 29.45 30.39 0.0M
2021-12-23 29.36 29.92 29.36 29.83 0.0M
2021-12-22 29.17 29.21 28.89 29.21 0.0M
2021-12-21 28.64 29.27 28.52 29.08 0.0M
2021-12-20 28.88 28.93 27.90 28.39 0.0M
2021-12-17 29.47 29.47 28.85 29.17 0.0M
2021-12-16 29.23 29.85 29.23 29.52 0.0M
2021-12-15 28.94 29.49 28.90 29.18 0.0M
2021-12-14 29.52 29.52 28.80 29.01 0.0M
2021-12-13 30.01 30.19 29.36 29.46 0.0M
2021-12-10 29.73 30.23 29.60 29.96 0.0M
2021-12-09 30.35 30.60 29.80 29.80 0.0M
2021-12-08 30.00 30.33 29.27 30.13 0.0M
2021-12-07 29.82 30.34 29.80 29.80 0.0M
2021-12-06 28.94 29.59 28.46 29.51 0.0M
2021-12-03 29.30 29.75 28.54 28.60 0.0M
2021-12-02 28.83 29.23 28.49 29.23 0.0M
2021-12-01 28.74 29.49 28.74 28.82 0.0M
2021-11-30 29.01 29.01 28.00 28.53 0.0M
2021-11-29 29.40 30.00 29.09 29.46 0.0M
2021-11-26 31.54 31.57 29.51 29.90 0.0M
2021-11-25 32.22 32.22 31.89 32.15 0.0M
2021-11-24 32.69 33.22 31.92 32.21 0.0M
2021-11-23 32.72 33.19 32.43 32.66 0.0M
2021-11-22 32.70 33.26 32.62 33.04 0.0M
2021-11-19 34.40 34.40 32.37 32.97 0.0M
2021-11-18 34.60 35.05 34.10 34.46 0.0M
2021-11-17 34.63 35.00 34.48 34.74 0.0M
2021-11-16 34.05 35.15 34.05 34.71 0.0M
2021-11-15 34.36 34.90 33.90 34.21 0.0M
2021-11-12 33.50 34.60 33.33 34.20 0.0M
2021-11-11 33.51 33.78 32.93 32.93 0.0M
2021-11-10 33.63 34.59 32.95 33.70 0.0M
2021-11-09 32.29 34.00 32.29 33.43 0.0M
2021-11-08 31.96 32.45 31.96 32.32 0.0M
2021-11-05 31.80 32.65 31.58 32.49 0.0M
2021-11-04 32.00 32.45 31.49 31.72 0.0M
2021-11-03 31.23 31.81 31.00 31.81 0.0M
2021-11-02 31.76 31.76 31.26 31.41 0.0M
2021-11-01 30.99 32.13 30.99 31.73 0.0M
2021-10-29 30.86 31.17 30.70 31.09 0.0M
2021-10-28 31.28 31.28 30.81 30.88 0.0M
2021-10-27 31.46 31.46 30.97 31.38 0.0M
2021-10-26 31.16 31.75 30.65 31.50 0.0M
2021-10-25 31.12 31.37 30.70 31.16 0.0M
2021-10-22 31.00 32.20 30.40 31.20 0.0M
2021-10-21 31.21 31.59 30.60 30.90 0.0M
2021-10-20 32.24 32.30 30.14 31.36 0.0M
2021-10-19 32.62 32.98 32.29 32.29 0.0M
2021-10-18 33.01 33.30 32.27 32.60 0.0M
2021-10-15 32.30 33.47 32.30 33.00 0.0M
2021-10-14 32.44 32.54 32.14 32.19 0.0M
2021-10-13 32.75 33.03 32.12 32.20 0.0M
2021-10-12 32.20 32.91 32.16 32.91 0.0M
2021-10-11 31.32 32.64 31.32 32.35 0.0M
2021-10-08 30.62 31.51 30.62 31.45 0.0M
2021-10-07 30.39 31.14 30.39 30.62 0.0M
2021-10-06 30.37 30.96 29.74 30.21 0.0M
2021-10-05 30.82 31.25 30.72 31.00 0.0M
2021-10-04 31.12 31.12 30.29 30.87 0.0M
2021-10-01 30.54 31.15 30.19 30.94 0.0M
2021-09-30 31.52 31.52 30.71 30.71 0.0M
2021-09-29 30.98 31.55 30.46 31.40 0.0M
2021-09-28 31.46 31.96 30.78 30.80 0.0M
2021-09-27 30.88 31.59 30.83 31.32 0.0M
2021-09-24 30.12 30.91 29.62 30.73 0.0M
2021-09-23 29.25 30.23 29.25 30.23 0.0M
2021-09-22 28.24 29.40 28.20 29.19 0.0M
2021-09-21 28.20 28.41 27.89 28.08 0.0M
2021-09-20 28.55 28.55 27.50 27.90 0.0M
2021-09-17 29.05 29.16 28.64 28.81 0.0M
2021-09-16 29.54 29.88 29.09 29.27 0.0M
2021-09-15 29.83 29.83 29.38 29.73 0.0M
2021-09-14 29.80 30.59 29.71 29.71 0.0M
2021-09-13 29.24 30.02 29.20 29.89 0.0M
2021-09-10 29.41 29.55 28.98 29.21 0.0M
2021-09-09 29.57 29.57 28.89 29.41 0.0M
2021-09-08 29.79 29.94 29.09 29.59 0.0M
2021-09-07 30.17 30.40 29.64 29.79 0.0M
2021-09-06 30.19 30.59 30.05 30.24 0.0M
2021-09-03 30.78 30.78 30.10 30.19 0.0M
2021-09-02 31.10 31.10 30.64 30.69 0.0M
2021-09-01 31.59 31.69 30.99 31.03 0.0M
2021-08-31 31.07 31.60 30.93 31.50 0.0M
2021-08-30 31.22 31.37 30.93 30.97 0.0M
2021-08-27 30.95 31.23 30.77 31.21 0.0M
2021-08-26 31.37 31.37 30.70 31.00 0.0M
2021-08-25 31.34 31.65 30.98 31.39 0.0M
2021-08-24 31.05 31.51 31.02 31.51 0.0M
2021-08-23 31.31 32.00 31.00 31.00 0.0M
2021-08-20 31.10 31.15 30.45 31.15 0.0M
2021-08-19 31.80 31.89 31.02 31.50 0.0M
2021-08-18 32.53 32.53 31.94 32.25 0.0M
2021-08-17 32.56 32.71 32.37 32.48 0.0M
2021-08-16 33.68 33.68 32.80 33.03 0.0M
2021-08-13 33.98 33.98 33.50 33.60 0.0M
2021-08-12 34.09 34.09 33.78 33.87 0.0M
2021-08-11 33.68 34.21 33.19 34.10 0.0M
2021-08-10 33.57 33.78 33.29 33.78 0.0M
2021-08-09 34.45 34.45 33.33 33.67 0.0M
2021-08-06 34.12 34.48 33.65 34.28 0.0M
2021-08-05 33.59 34.17 33.26 34.08 0.0M
2021-08-04 32.34 33.57 32.34 33.57 0.0M
2021-08-03 32.88 33.10 32.30 32.34 0.0M
2021-08-02 32.21 33.33 32.21 32.70 0.0M
2021-07-30 33.24 34.52 31.40 32.08 0.0M
2021-07-29 32.96 33.65 32.96 33.19 0.0M
2021-07-28 31.60 33.13 31.22 32.93 0.0M
2021-07-27 31.51 31.64 31.00 31.59 0.0M
2021-07-26 31.30 31.75 30.73 31.56 0.0M
2021-07-23 30.90 31.89 30.83 31.24 0.0M
2021-07-22 31.50 32.00 30.71 30.83 0.0M
2021-07-21 30.20 31.49 30.19 31.47 0.0M
2021-07-20 29.93 30.33 29.50 30.31 0.0M
2021-07-19 30.93 30.95 29.08 29.83 0.0M
2021-07-16 31.51 31.71 30.75 31.20 0.0M
2021-07-15 32.03 32.03 31.00 31.32 0.0M
2021-07-14 32.36 32.78 32.01 32.04 0.0M
2021-07-13 32.99 33.12 32.26 32.35 0.0M
2021-07-12 33.49 33.49 32.48 33.08 0.0M
2021-07-09 32.88 33.88 32.84 33.61 0.0M
2021-07-08 33.24 33.24 31.72 32.80 0.0M
2021-07-07 33.85 34.03 32.71 33.43 0.0M
2021-07-06 35.44 35.44 33.65 33.78 0.0M
2021-07-05 35.62 35.79 34.94 35.76 0.0M
2021-07-02 35.54 35.83 35.52 35.72 0.0M
2021-07-01 34.69 35.73 34.69 35.68 0.0M
2021-06-30 35.12 35.20 34.01 34.17 0.0M
2021-06-29 34.85 35.44 34.44 35.06 0.0M
2021-06-28 35.42 35.73 34.70 34.81 0.0M
2021-06-25 35.62 35.69 34.42 35.21 0.0M
2021-06-24 35.28 35.75 35.07 35.59 0.0M
2021-06-23 35.21 35.37 35.12 35.15 0.0M
2021-06-22 36.01 36.15 34.86 35.10 0.0M
2021-06-21 34.97 36.03 34.47 36.03 0.0M
2021-06-18 36.71 36.71 34.92 35.15 0.0M
2021-06-17 36.34 37.45 36.34 36.72 0.0M
2021-06-16 36.06 36.75 35.47 36.43 0.0M
2021-06-15 37.02 37.02 35.55 36.20 0.0M
2021-06-14 36.94 37.06 36.65 36.80 0.0M
2021-06-11 34.66 36.91 34.21 36.90 0.0M
2021-06-10 34.54 35.10 34.11 34.56 0.0M
2021-06-09 34.37 34.60 34.04 34.35 0.0M
2021-06-08 34.52 34.76 34.00 34.38 0.0M
2021-06-07 34.32 34.62 34.10 34.47 0.0M
2021-06-04 34.93 35.01 34.10 34.33 0.0M
2021-06-03 34.60 35.00 34.36 34.95 0.0M
2021-06-02 33.96 34.60 33.86 34.50 0.0M
2021-06-01 33.91 34.45 33.91 34.06 0.0M
2021-05-31 33.95 34.10 33.80 33.87 0.0M
2021-05-28 34.47 34.75 33.73 33.95 0.0M
2021-05-27 33.20 34.41 33.13 34.41 0.0M
2021-05-26 33.04 33.43 32.60 33.40 0.0M
2021-05-25 33.01 33.39 32.95 33.02 0.0M
2021-05-24 32.57 33.10 32.57 33.03 0.0M
2021-05-21 32.85 32.98 32.45 32.50 0.0M
2021-05-20 32.70 32.85 31.80 32.34 0.0M
2021-05-19 33.57 33.57 31.89 32.52 0.0M
2021-05-18 33.91 34.54 33.36 33.56 0.0M
2021-05-17 33.45 33.82 33.28 33.81 0.0M
2021-05-14 32.47 33.52 32.05 33.45 0.0M
2021-05-13 32.31 32.59 31.49 32.39 0.0M
2021-05-12 33.09 33.09 31.90 32.55 0.1M
2021-05-11 34.92 34.92 32.86 33.33 0.0M
2021-05-10 34.19 35.39 34.19 35.19 0.0M
2021-05-07 34.61 34.61 33.91 34.14 0.0M
2021-05-06 34.40 34.79 33.99 34.42 0.0M
2021-05-05 33.74 34.54 33.45 34.36 0.0M
2021-05-04 34.24 34.40 33.29 33.61 0.0M
2021-05-03 33.67 34.29 33.47 34.20 0.0M
2021-04-30 33.87 33.87 33.33 33.59 0.0M
2021-04-29 35.20 35.20 33.44 33.83 0.0M
2021-04-28 34.44 35.27 34.40 35.14 0.0M
2021-04-27 34.14 34.55 33.85 34.48 0.0M
2021-04-26 33.76 34.42 32.99 34.02 0.0M
2021-04-23 33.85 34.03 33.40 33.80 0.0M
2021-04-22 34.90 34.90 33.70 34.06 0.0M
2021-04-21 34.66 35.07 33.64 34.84 0.0M
2021-04-20 36.20 36.37 34.01 34.45 0.0M
2021-04-19 36.23 36.27 35.66 36.24 0.0M
2021-04-16 35.36 36.42 35.36 36.16 0.0M
2021-04-15 35.61 35.87 35.29 35.31 0.0M
2021-04-14 35.23 35.66 35.15 35.46 0.0M
2021-04-13 35.94 36.01 34.79 35.31 0.0M
2021-04-12 36.31 36.31 35.74 35.81 0.0M
2021-04-09 36.55 36.65 35.72 36.27 0.0M
2021-04-08 37.84 38.00 36.07 36.54 0.0M
2021-04-07 38.22 38.90 37.50 37.68 0.0M
2021-04-06 38.13 39.03 38.13 38.17 0.0M
2021-04-01 37.32 38.25 37.00 38.06 0.0M
2021-03-31 37.96 38.10 36.91 37.52 0.0M
2021-03-30 36.66 37.75 36.66 37.75 0.0M
2021-03-29 36.58 36.75 36.25 36.65 0.0M
2021-03-26 36.95 37.34 36.24 36.79 0.0M
2021-03-25 36.86 36.89 35.99 36.89 0.0M
2021-03-24 36.82 37.96 36.03 37.07 0.0M
2021-03-23 38.28 38.28 36.82 36.83 0.0M
2021-03-22 38.69 38.69 38.06 38.44 0.0M
2021-03-19 39.96 39.97 38.40 38.75 0.0M
2021-03-18 39.76 41.05 39.56 40.00 0.0M
2021-03-17 38.38 39.90 38.27 39.73 0.0M
2021-03-16 39.13 39.48 38.32 38.50 0.0M
2021-03-15 40.16 40.16 38.88 39.08 0.0M
2021-03-12 39.63 39.99 39.29 39.82 0.0M
2021-03-11 41.25 41.25 39.68 39.69 0.0M
2021-03-10 40.58 41.41 40.48 41.22 0.0M
2021-03-09 40.03 41.40 40.03 40.71 0.0M
2021-03-08 39.10 40.15 38.75 40.00 0.0M
2021-03-05 38.72 39.22 38.36 38.87 0.0M
2021-03-04 39.09 39.42 38.19 38.80 0.0M
2021-03-03 37.52 39.72 37.52 39.29 0.0M
2021-03-02 37.90 37.91 37.24 37.48 0.0M
2021-03-01 37.30 37.88 37.02 37.71 0.0M
2021-02-26 37.00 37.38 36.50 37.24 0.0M
2021-02-25 37.35 38.12 36.83 37.17 0.0M
2021-02-24 37.05 37.29 36.40 37.29 0.0M
2021-02-23 36.84 37.70 36.50 37.27 0.0M
2021-02-22 37.80 37.80 36.27 36.85 0.0M
2021-02-19 39.85 39.85 35.00 38.03 0.1M
2021-02-18 39.70 40.07 39.45 39.96 0.0M
2021-02-17 39.83 40.15 39.37 39.54 0.0M
2021-02-16 39.39 40.16 39.38 39.71 0.0M
2021-02-15 39.35 39.66 38.87 39.41 0.0M
2021-02-12 39.29 39.65 38.60 39.34 0.0M
2021-02-11 39.40 39.85 39.22 39.35 0.0M
2021-02-10 39.88 40.23 39.20 39.24 0.0M
2021-02-09 40.30 40.31 38.99 39.92 0.0M
2021-02-08 40.24 40.88 40.15 40.34 0.0M
2021-02-05 38.50 40.70 38.47 40.50 0.0M
2021-02-04 37.50 38.50 37.26 38.42 0.0M
2021-02-03 35.95 38.00 35.95 37.78 0.0M
2021-02-02 35.36 36.19 35.33 35.94 0.0M
2021-02-01 35.34 35.47 34.91 35.20 0.0M
2021-01-29 34.96 35.82 34.37 35.33 0.0M
2021-01-28 33.74 35.80 33.52 35.24 0.0M
2021-01-27 33.91 34.42 33.41 33.87 0.0M
2021-01-26 33.01 34.33 32.80 34.07 0.0M
2021-01-25 34.68 35.04 32.87 33.09 0.0M
2021-01-22 35.25 35.25 33.99 34.56 0.0M
2021-01-21 35.05 35.52 34.89 35.41 0.0M
2021-01-20 34.27 35.18 34.27 34.93 0.0M
2021-01-19 34.66 34.87 34.04 34.29 0.0M
2021-01-18 34.21 34.75 33.54 34.67 0.0M
2021-01-15 35.40 35.40 33.05 34.04 0.0M
2021-01-14 35.88 36.34 34.27 35.40 0.0M
2021-01-13 36.90 37.24 35.71 36.11 0.0M
2021-01-12 36.60 37.12 36.40 36.82 0.0M
2021-01-11 37.20 37.20 35.27 36.58 0.0M
2021-01-08 38.26 38.55 36.34 37.40 0.0M
2021-01-07 36.97 38.41 36.97 38.03 0.0M
2021-01-06 36.78 38.08 36.62 36.82 0.0M
2021-01-05 35.79 37.20 35.75 36.74 0.0M
2021-01-04 36.17 36.60 35.39 35.71 0.0M