Renault

RENA
🏛️ germany →
34.85
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
2022-12-30 31.29 31.44 31.22 31.24 0.0M
2022-12-29 31.36 31.58 31.31 31.49 0.0M
2022-12-28 31.10 31.31 31.10 31.12 0.0M
2022-12-27 31.53 31.67 31.27 31.27 0.0M
2022-12-23 31.29 31.49 31.25 31.41 0.0M
2022-12-22 32.18 32.24 31.03 31.20 0.0M
2022-12-21 32.08 32.40 31.57 32.40 0.0M
2022-12-20 32.24 32.43 31.68 31.89 0.0M
2022-12-19 33.08 33.16 32.81 32.81 0.0M
2022-12-16 33.13 33.13 32.51 32.65 0.0M
2022-12-15 33.56 34.00 33.06 33.21 0.0M
2022-12-14 33.62 33.76 33.55 33.67 0.0M
2022-12-13 34.12 34.58 33.36 33.54 0.0M
2022-12-12 34.19 34.19 33.64 34.07 0.0M
2022-12-09 34.31 34.45 33.85 34.45 0.0M
2022-12-08 34.58 35.09 34.00 34.21 0.0M
2022-12-07 34.46 35.70 34.46 34.66 0.0M
2022-12-06 34.98 35.00 34.36 34.44 0.0M
2022-12-05 34.50 35.21 33.80 34.94 0.0M
2022-12-02 34.75 34.80 34.02 34.58 0.0M
2022-12-01 35.14 35.50 34.65 35.05 0.0M
2022-11-30 34.07 35.57 34.07 35.13 0.0M
2022-11-29 33.44 33.90 33.06 33.90 0.0M
2022-11-28 33.55 33.77 32.99 33.39 0.0M
2022-11-25 34.33 34.59 33.68 33.70 0.0M
2022-11-24 33.20 34.39 33.17 34.27 0.0M
2022-11-23 33.38 33.38 32.96 33.14 0.0M
2022-11-22 33.25 33.65 33.25 33.45 0.0M
2022-11-21 32.97 33.83 32.97 33.39 0.0M
2022-11-18 32.97 33.18 32.73 33.13 0.0M
2022-11-17 32.10 32.88 31.97 32.88 0.0M
2022-11-16 32.96 32.96 31.85 31.98 0.0M
2022-11-15 32.96 33.50 32.46 32.80 0.0M
2022-11-14 32.20 33.31 32.20 32.81 0.0M
2022-11-11 31.17 32.74 31.16 32.67 0.0M
2022-11-10 29.38 31.12 29.10 31.12 0.0M
2022-11-09 30.54 30.62 29.07 29.39 0.0M
2022-11-08 32.20 32.30 30.20 30.52 0.0M
2022-11-07 30.56 32.00 30.51 31.71 0.0M
2022-11-04 30.50 31.01 30.00 30.63 0.0M
2022-11-03 31.08 31.08 30.03 30.43 0.0M
2022-11-02 31.99 32.25 31.21 31.21 0.0M
2022-11-01 31.49 32.31 31.49 31.97 0.0M
2022-10-31 31.28 31.40 30.26 31.23 0.0M
2022-10-28 31.23 31.46 30.70 31.45 0.0M
2022-10-27 31.91 31.92 31.52 31.92 0.0M
2022-10-26 31.98 32.20 31.63 31.63 0.0M
2022-10-25 32.32 32.40 31.35 31.78 0.0M
2022-10-24 32.73 32.90 31.73 32.10 0.0M
2022-10-21 32.31 32.80 31.85 32.80 0.0M
2022-10-20 31.99 33.01 31.99 32.57 0.0M
2022-10-19 32.54 32.58 31.73 32.02 0.0M
2022-10-18 32.05 32.97 32.05 32.18 0.0M
2022-10-17 30.73 32.03 30.40 31.70 0.0M
2022-10-14 31.30 31.31 30.47 30.60 0.0M
2022-10-13 30.60 31.00 29.87 30.93 0.0M
2022-10-12 30.67 30.74 29.93 30.53 0.0M
2022-10-11 31.21 31.21 29.76 30.82 0.0M
2022-10-10 30.99 32.70 30.22 31.40 0.0M
2022-10-07 29.60 31.12 29.50 31.10 0.0M
2022-10-06 29.20 29.55 29.15 29.54 0.0M
2022-10-05 29.11 29.20 28.40 29.20 0.0M
2022-10-04 28.87 29.49 28.87 29.29 0.0M
2022-10-03 27.41 28.36 27.31 28.36 0.0M
2022-09-30 27.50 28.11 27.28 27.53 0.0M
2022-09-29 29.52 29.52 27.13 27.43 0.0M
2022-09-28 28.53 29.85 28.16 29.82 0.0M
2022-09-27 28.27 28.95 28.14 28.51 0.0M
2022-09-26 27.60 28.49 27.55 27.99 0.0M
2022-09-23 29.96 29.96 27.67 27.79 0.0M
2022-09-22 29.52 30.49 29.39 29.86 0.0M
2022-09-21 31.01 31.05 29.83 30.16 0.0M
2022-09-20 31.88 32.11 31.27 31.27 0.0M
2022-09-19 31.86 31.89 30.83 31.48 0.0M
2022-09-16 31.06 32.01 30.53 31.89 0.0M
2022-09-15 30.50 31.56 30.50 31.18 0.0M
2022-09-14 29.48 30.65 29.48 30.55 0.0M
2022-09-13 30.61 30.65 29.61 29.61 0.0M
2022-09-12 29.54 30.80 29.54 30.60 0.0M
2022-09-09 28.66 29.60 28.66 29.42 0.0M
2022-09-08 29.14 29.19 28.45 28.59 0.0M
2022-09-07 28.41 29.08 28.41 29.08 0.0M
2022-09-06 27.96 28.35 27.96 28.15 0.0M
2022-09-05 28.03 28.60 27.76 28.03 0.0M
2022-09-02 28.57 29.40 28.00 28.20 0.0M
2022-09-01 28.06 28.48 28.06 28.33 0.0M
2022-08-31 28.20 29.03 28.20 28.50 0.0M
2022-08-30 28.16 28.62 27.78 27.84 0.0M
2022-08-29 27.06 28.03 26.86 28.00 0.0M
2022-08-26 28.37 28.55 27.05 27.30 0.0M
2022-08-25 28.24 28.50 28.06 28.39 0.0M
2022-08-24 27.76 28.19 27.30 28.04 0.0M
2022-08-23 28.01 28.48 27.64 28.14 0.0M
2022-08-22 29.32 29.32 27.90 28.02 0.0M
2022-08-19 30.12 30.12 29.26 29.36 0.0M
2022-08-18 29.94 30.39 29.94 30.19 0.0M
2022-08-17 30.74 30.95 29.92 30.01 0.0M
2022-08-16 30.69 31.06 30.60 30.80 0.0M
2022-08-15 30.85 30.85 30.35 30.69 0.0M
2022-08-12 30.65 30.93 30.55 30.93 0.0M
2022-08-11 30.57 30.77 30.26 30.28 0.0M
2022-08-10 29.48 30.68 29.48 30.58 0.0M
2022-08-09 29.95 30.26 29.43 29.49 0.0M
2022-08-08 30.00 30.20 29.57 29.89 0.0M
2022-08-05 29.07 29.93 29.07 29.83 0.0M
2022-08-04 29.69 30.00 29.10 29.17 0.0M
2022-08-03 29.90 29.90 28.86 29.63 0.0M
2022-08-02 29.74 30.49 29.43 29.83 0.0M
2022-08-01 28.00 30.20 28.00 29.92 0.0M
2022-07-29 27.51 29.30 27.51 28.73 0.0M
2022-07-28 26.43 27.49 26.43 27.41 0.0M
2022-07-27 26.00 26.30 25.97 26.30 0.0M
2022-07-26 26.24 26.24 25.39 25.80 0.0M
2022-07-25 25.53 26.92 25.40 26.26 0.0M
2022-07-22 25.35 25.90 25.01 25.67 0.0M
2022-07-21 25.95 26.00 25.36 25.36 0.0M
2022-07-20 25.76 26.29 24.99 25.68 0.0M
2022-07-19 24.65 26.07 24.65 25.81 0.0M
2022-07-18 24.17 24.95 24.17 24.57 0.0M
2022-07-15 22.72 24.25 22.72 24.00 0.0M
2022-07-14 23.17 23.41 22.58 22.79 0.0M
2022-07-13 23.26 23.49 22.84 23.34 0.0M
2022-07-12 23.16 23.80 22.69 23.71 0.0M
2022-07-11 24.14 24.29 23.36 23.49 0.0M
2022-07-08 23.80 24.58 23.54 24.46 0.0M
2022-07-07 22.90 24.06 22.85 24.05 0.0M
2022-07-06 23.51 23.51 22.37 22.76 0.0M
2022-07-05 24.35 24.35 22.76 23.09 0.0M
2022-07-04 24.56 24.60 23.87 24.12 0.0M
2022-07-01 23.48 24.66 23.38 24.66 0.0M
2022-06-30 24.23 24.23 23.00 23.84 0.0M
2022-06-29 25.52 25.52 24.38 24.47 0.0M
2022-06-28 25.26 26.71 25.26 25.58 0.0M
2022-06-27 24.80 26.02 24.80 25.26 0.0M
2022-06-24 25.46 25.46 24.46 24.77 0.0M
2022-06-23 26.11 26.31 25.13 25.16 0.0M
2022-06-22 25.77 26.70 25.05 25.99 0.0M
2022-06-21 26.35 26.95 26.00 26.20 0.0M
2022-06-20 24.25 26.43 24.25 26.35 0.0M
2022-06-17 23.66 24.24 23.52 23.87 0.0M
2022-06-16 25.36 25.36 23.20 23.30 0.0M
2022-06-15 24.43 25.62 24.43 25.62 0.0M
2022-06-14 24.77 24.91 24.10 24.16 0.0M
2022-06-13 25.98 25.98 24.26 24.54 0.0M
2022-06-10 27.06 27.35 26.29 26.35 0.0M
2022-06-09 27.21 27.65 26.99 27.12 0.0M
2022-06-08 26.49 27.80 26.49 27.25 0.0M
2022-06-07 26.56 26.64 26.16 26.43 0.0M
2022-06-06 25.95 26.76 25.95 26.73 0.0M
2022-06-03 26.48 26.58 25.75 25.75 0.0M
2022-06-02 26.20 26.45 26.02 26.45 0.0M
2022-06-01 25.68 26.58 25.63 26.16 0.0M
2022-05-31 25.57 25.74 25.20 25.68 0.0M
2022-05-30 25.26 25.98 25.25 25.71 0.0M
2022-05-27 25.19 25.50 25.11 25.25 0.0M
2022-05-26 24.35 25.33 24.35 25.20 0.0M
2022-05-25 24.23 24.58 23.79 24.49 0.0M
2022-05-24 23.80 24.50 23.80 24.10 0.0M
2022-05-23 24.52 24.71 24.05 24.21 0.0M
2022-05-20 24.29 25.26 23.95 24.07 0.0M
2022-05-19 23.58 24.26 23.14 24.12 0.0M
2022-05-18 24.33 24.42 23.63 23.63 0.0M
2022-05-17 23.77 24.68 23.77 24.28 0.0M
2022-05-16 23.67 23.71 23.18 23.59 0.0M
2022-05-13 22.67 23.66 22.60 23.61 0.0M
2022-05-12 22.38 22.51 21.22 22.30 0.0M
2022-05-11 22.58 23.08 22.40 22.40 0.0M
2022-05-10 22.90 23.30 22.34 22.64 0.0M
2022-05-09 22.93 23.06 22.40 22.40 0.0M
2022-05-06 22.63 23.51 22.34 23.15 0.0M
2022-05-05 24.20 24.55 22.40 22.52 0.0M
2022-05-04 24.09 24.22 23.68 24.04 0.0M
2022-05-03 23.38 24.30 23.38 24.12 0.1M
2022-05-02 23.34 23.42 22.41 23.32 0.0M
2022-04-29 23.47 23.71 23.24 23.25 0.0M
2022-04-28 22.54 23.36 22.52 23.35 0.0M
2022-04-27 22.19 22.79 21.30 22.31 0.0M
2022-04-26 23.46 23.47 22.00 22.00 0.0M
2022-04-25 22.93 23.39 22.50 23.39 0.0M
2022-04-22 23.18 25.10 23.00 23.04 0.1M
2022-04-21 22.78 24.02 22.78 23.10 0.0M
2022-04-20 22.87 23.30 22.66 22.71 0.0M
2022-04-19 22.80 22.94 22.08 22.94 0.0M
2022-04-14 22.36 22.70 22.10 22.16 0.0M
2022-04-13 22.17 22.32 21.72 22.24 0.0M
2022-04-12 21.91 22.39 21.66 21.93 0.0M
2022-04-11 22.19 22.35 21.35 22.01 0.0M
2022-04-08 22.24 22.45 21.50 21.80 0.1M
2022-04-07 22.22 22.55 21.90 22.31 0.0M
2022-04-06 23.01 23.34 21.75 22.28 0.0M
2022-04-05 24.57 24.67 22.94 23.07 0.0M
2022-04-04 24.55 24.65 23.69 24.60 0.0M
2022-04-01 23.96 24.76 23.95 24.19 0.0M
2022-03-31 24.59 24.83 23.78 23.85 0.0M
2022-03-30 25.31 25.54 24.44 24.61 0.0M
2022-03-29 23.50 25.87 23.44 25.70 0.1M
2022-03-28 23.40 23.90 22.99 23.25 0.0M
2022-03-25 23.02 23.52 22.52 23.25 0.0M
2022-03-24 23.10 23.14 22.31 22.98 0.0M
2022-03-23 24.00 24.25 22.74 22.96 0.0M
2022-03-22 23.21 23.90 23.11 23.63 0.0M
2022-03-21 23.70 23.78 23.02 23.20 0.0M
2022-03-18 23.47 23.61 22.66 23.61 0.0M
2022-03-17 25.55 25.55 22.92 23.63 0.0M
2022-03-16 23.31 25.44 23.31 25.14 0.0M
2022-03-15 22.33 23.47 21.70 23.09 0.0M
2022-03-14 22.74 23.20 22.11 22.38 0.0M
2022-03-11 23.17 23.72 22.24 22.38 0.0M
2022-03-10 23.99 23.99 22.11 23.00 0.0M
2022-03-09 22.01 24.16 22.01 23.80 0.0M
2022-03-08 21.27 23.00 21.08 22.40 0.0M
2022-03-07 22.70 23.08 20.64 21.36 0.0M
2022-03-04 24.09 24.12 22.42 23.16 0.0M
2022-03-03 25.88 25.94 24.09 24.18 0.0M
2022-03-02 25.03 26.07 23.74 25.80 0.0M
2022-03-01 28.30 29.10 24.85 25.25 0.0M
2022-02-28 29.05 29.30 27.02 28.00 0.1M
2022-02-25 30.35 30.66 28.83 30.65 0.0M
2022-02-24 30.50 31.00 28.54 30.50 0.0M
2022-02-23 33.50 34.20 32.00 32.05 0.0M
2022-02-22 33.11 34.05 33.10 33.41 0.0M
2022-02-21 36.40 37.47 32.94 33.40 0.0M
2022-02-18 37.20 38.00 36.12 36.27 0.0M
2022-02-17 37.20 37.20 35.99 35.99 0.0M
2022-02-16 36.23 37.39 36.23 37.39 0.0M
2022-02-15 34.37 36.27 34.32 36.18 0.0M
2022-02-14 34.88 35.04 33.73 34.31 0.0M
2022-02-11 35.90 36.37 34.50 35.00 0.0M
2022-02-10 36.18 36.49 35.76 36.18 0.0M
2022-02-09 35.37 36.61 35.27 36.01 0.0M
2022-02-08 34.69 35.60 34.60 35.27 0.0M
2022-02-07 34.44 34.94 34.38 34.68 0.0M
2022-02-04 35.49 36.09 33.77 34.49 0.0M
2022-02-03 35.00 35.70 34.99 35.48 0.0M
2022-02-02 35.29 35.40 35.00 35.02 0.0M
2022-02-01 35.14 35.37 34.55 35.37 0.0M
2022-01-31 34.74 35.17 34.35 35.09 0.0M
2022-01-28 35.11 35.11 33.90 34.55 0.0M
2022-01-27 34.21 36.77 34.21 35.07 0.0M
2022-01-26 33.47 35.87 33.47 34.90 0.0M
2022-01-25 32.66 33.78 32.61 33.44 0.0M
2022-01-24 32.87 34.71 32.05 32.76 0.0M
2022-01-21 33.20 33.30 32.64 32.87 0.0M
2022-01-20 34.08 34.20 33.26 33.30 0.0M
2022-01-19 33.61 34.50 33.60 33.85 0.0M
2022-01-18 33.66 34.17 33.32 33.86 0.0M
2022-01-17 33.64 34.47 33.64 33.81 0.0M
2022-01-14 33.62 34.57 33.33 33.43 0.0M
2022-01-13 32.54 34.26 31.91 33.60 0.0M
2022-01-12 33.75 33.75 32.10 32.47 0.0M
2022-01-11 33.64 34.09 33.60 33.70 0.0M
2022-01-10 34.33 34.53 33.79 34.09 0.0M
2022-01-07 34.11 34.49 33.84 34.35 0.0M
2022-01-06 33.27 34.73 32.50 34.08 0.0M
2022-01-05 32.82 34.05 32.82 33.30 0.0M
2022-01-04 31.71 32.45 31.50 32.26 0.0M
2022-01-03 30.10 31.65 30.10 31.65 0.0M