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
2023-12-29 37.18 37.22 37.03 37.09 0.0M
2023-12-28 37.61 37.61 36.85 37.13 0.0M
2023-12-27 37.77 37.85 37.47 37.53 0.0M
2023-12-22 37.97 37.97 37.56 37.69 0.0M
2023-12-21 38.31 38.52 37.54 38.14 0.0M
2023-12-20 39.26 39.26 38.30 38.31 0.0M
2023-12-19 39.15 39.50 39.00 39.19 0.0M
2023-12-18 39.15 39.42 38.93 39.17 0.0M
2023-12-15 39.14 40.10 39.14 39.15 0.0M
2023-12-14 37.22 39.22 37.22 39.08 0.0M
2023-12-13 37.58 37.86 36.61 37.01 0.0M
2023-12-12 38.15 38.60 37.25 37.53 0.0M
2023-12-11 38.07 38.13 37.47 38.13 0.0M
2023-12-08 37.62 38.08 36.98 38.08 0.0M
2023-12-07 37.94 37.94 37.41 37.69 0.0M
2023-12-06 36.34 38.06 36.34 37.81 0.0M
2023-12-05 36.12 36.12 35.76 35.84 0.0M
2023-12-04 36.22 36.32 35.95 36.32 0.0M
2023-12-01 36.21 36.30 35.93 36.30 0.0M
2023-11-30 36.31 36.31 35.75 36.05 0.0M
2023-11-29 35.50 36.00 35.50 35.89 0.0M
2023-11-28 34.85 35.00 34.64 35.00 0.0M
2023-11-27 34.86 35.11 34.86 34.93 0.0M
2023-11-24 34.46 35.08 34.38 35.01 0.0M
2023-11-23 34.43 34.59 34.26 34.57 0.0M
2023-11-22 34.45 34.50 34.29 34.37 0.0M
2023-11-21 35.52 35.52 34.29 34.40 0.0M
2023-11-20 35.46 35.65 35.31 35.65 0.0M
2023-11-17 35.37 35.68 35.10 35.58 0.0M
2023-11-16 35.78 35.95 35.37 35.37 0.0M
2023-11-15 35.04 36.00 35.04 35.89 0.0M
2023-11-14 34.11 35.04 33.90 34.99 0.0M
2023-11-13 34.00 34.40 33.97 34.25 0.0M
2023-11-10 33.88 34.23 33.82 34.23 0.0M
2023-11-09 33.94 34.26 33.89 34.00 0.0M
2023-11-08 33.86 34.02 33.86 33.93 0.0M
2023-11-07 34.60 34.60 33.41 33.47 0.0M
2023-11-06 34.80 35.60 34.55 34.69 0.0M
2023-11-03 34.05 34.87 34.04 34.87 0.0M
2023-11-02 33.36 34.23 33.36 34.02 0.0M
2023-11-01 33.21 33.28 33.00 33.24 0.0M
2023-10-31 32.49 33.26 32.49 33.13 0.0M
2023-10-30 32.37 32.71 32.14 32.50 0.0M
2023-10-27 32.58 32.82 32.26 32.26 0.0M
2023-10-26 32.25 32.25 31.43 32.05 0.0M
2023-10-25 32.30 32.80 32.24 32.38 0.0M
2023-10-24 32.97 33.12 32.84 32.84 0.0M
2023-10-23 33.40 33.40 32.32 33.03 0.0M
2023-10-20 33.21 33.90 32.99 33.28 0.0M
2023-10-19 35.58 35.58 33.16 33.27 0.0M
2023-10-18 36.99 37.33 35.80 35.81 0.0M
2023-10-17 36.31 37.04 36.31 37.04 0.0M
2023-10-16 36.31 36.83 36.00 36.47 0.0M
2023-10-13 37.03 37.25 36.18 36.22 0.0M
2023-10-12 37.97 37.97 37.43 37.51 0.0M
2023-10-11 36.91 37.56 36.84 37.38 0.0M
2023-10-10 35.98 37.00 35.98 36.48 0.0M
2023-10-09 35.68 35.68 34.84 35.63 0.0M
2023-10-06 35.45 35.94 35.12 35.94 0.0M
2023-10-05 35.68 35.93 35.06 35.21 0.0M
2023-10-04 35.89 35.95 34.71 35.71 0.0M
2023-10-03 37.50 37.50 35.98 36.06 0.0M
2023-10-02 38.79 39.40 38.01 38.11 0.0M
2023-09-29 39.00 39.10 38.61 38.62 0.0M
2023-09-28 38.21 38.81 38.19 38.81 0.0M
2023-09-27 38.01 38.59 38.01 38.15 0.0M
2023-09-26 38.03 38.06 37.72 37.94 0.0M
2023-09-25 38.07 38.50 37.89 38.26 0.0M
2023-09-22 38.42 38.81 38.00 38.03 0.0M
2023-09-21 38.88 39.36 38.88 39.10 0.0M
2023-09-20 38.38 39.29 38.22 38.90 0.0M
2023-09-19 37.70 38.82 37.70 38.51 0.0M
2023-09-18 38.03 38.22 37.39 37.39 0.0M
2023-09-15 37.87 38.51 37.60 38.08 0.0M
2023-09-14 37.43 37.70 37.43 37.63 0.0M
2023-09-13 36.57 38.57 36.51 37.40 0.0M
2023-09-12 36.46 36.91 36.31 36.79 0.0M
2023-09-11 36.04 36.65 36.04 36.54 0.0M
2023-09-08 35.82 36.09 35.37 35.92 0.0M
2023-09-07 35.96 36.74 35.96 36.38 0.0M
2023-09-06 35.23 36.31 35.23 35.79 0.0M
2023-09-05 34.76 35.65 34.58 35.28 0.0M
2023-09-04 35.15 35.46 34.74 34.83 0.0M
2023-09-01 36.56 36.56 34.98 35.03 0.0M
2023-08-31 37.80 38.03 37.25 37.25 0.0M
2023-08-30 37.24 37.61 37.24 37.25 0.0M
2023-08-29 37.02 37.34 37.01 37.34 0.0M
2023-08-28 36.80 37.07 36.80 37.01 0.0M
2023-08-25 36.34 36.60 36.34 36.57 0.0M
2023-08-24 37.62 37.62 36.34 36.34 0.0M
2023-08-23 37.94 37.94 37.00 37.25 0.0M
2023-08-22 37.69 38.17 37.67 37.80 0.0M
2023-08-21 36.60 37.34 36.60 37.34 0.0M
2023-08-18 36.36 36.67 36.16 36.64 0.0M
2023-08-17 37.04 37.04 36.69 36.75 0.0M
2023-08-16 36.97 37.46 36.92 37.29 0.0M
2023-08-15 37.72 37.72 37.04 37.04 0.0M
2023-08-14 37.59 37.92 37.48 37.48 0.0M
2023-08-11 37.90 38.08 37.83 37.84 0.0M
2023-08-10 38.62 38.72 38.19 38.25 0.0M
2023-08-09 38.35 38.50 37.70 37.70 0.0M
2023-08-08 37.92 37.92 36.99 37.84 0.0M
2023-08-07 38.33 38.38 38.10 38.10 0.0M
2023-08-04 38.40 38.72 38.13 38.13 0.0M
2023-08-03 38.70 38.70 38.03 38.38 0.0M
2023-08-02 38.92 39.12 38.39 38.77 0.0M
2023-08-01 39.41 39.51 39.13 39.50 0.0M
2023-07-31 40.46 40.63 39.57 39.84 0.0M
2023-07-28 40.20 40.70 39.56 40.38 0.0M
2023-07-27 39.86 40.65 38.83 40.00 0.0M
2023-07-26 39.50 39.53 38.60 39.52 0.0M
2023-07-25 40.05 40.40 39.27 39.27 0.0M
2023-07-24 39.22 40.07 39.14 39.97 0.0M
2023-07-21 38.97 39.63 38.94 39.37 0.0M
2023-07-20 38.80 38.80 38.55 38.56 0.0M
2023-07-19 38.83 39.28 38.65 38.87 0.0M
2023-07-18 38.23 38.70 38.23 38.70 0.0M
2023-07-17 38.05 38.52 37.82 38.30 0.0M
2023-07-14 38.59 38.63 38.19 38.24 0.0M
2023-07-13 38.44 38.82 38.44 38.60 0.0M
2023-07-12 38.39 38.87 38.33 38.52 0.0M
2023-07-11 38.00 38.30 37.50 38.05 0.0M
2023-07-10 37.60 37.89 37.49 37.85 0.0M
2023-07-07 37.75 37.86 37.06 37.86 0.0M
2023-07-06 38.26 38.64 37.35 37.76 0.0M
2023-07-05 37.67 38.99 37.45 38.78 0.0M
2023-07-04 38.61 38.68 37.75 37.88 0.0M
2023-07-03 38.65 39.52 38.52 38.61 0.0M
2023-06-30 38.46 38.89 38.40 38.56 0.0M
2023-06-29 37.80 39.23 37.20 38.39 0.0M
2023-06-28 36.33 36.63 35.98 36.50 0.0M
2023-06-27 35.71 36.33 35.59 36.33 0.0M
2023-06-26 35.78 35.79 34.79 35.55 0.0M
2023-06-23 35.42 35.83 35.15 35.78 0.0M
2023-06-22 35.56 35.56 34.99 35.40 0.0M
2023-06-21 35.48 36.62 35.48 35.77 0.0M
2023-06-20 36.87 36.87 35.38 35.53 0.0M
2023-06-19 36.57 37.67 36.40 36.87 0.0M
2023-06-16 36.48 37.45 36.47 36.69 0.0M
2023-06-15 35.25 36.52 35.24 36.52 0.0M
2023-06-14 34.23 35.70 33.93 35.33 0.0M
2023-06-13 34.11 34.35 33.87 34.26 0.0M
2023-06-12 33.15 34.30 33.15 33.96 0.0M
2023-06-09 32.95 33.16 32.76 33.09 0.0M
2023-06-08 32.71 33.47 32.65 32.95 0.0M
2023-06-07 33.55 33.55 32.60 32.70 0.0M
2023-06-06 33.22 33.36 32.71 33.36 0.0M
2023-06-05 33.15 33.63 33.07 33.21 0.0M
2023-06-02 32.06 33.17 32.06 33.09 0.0M
2023-06-01 31.56 31.99 31.31 31.55 0.0M
2023-05-31 32.61 32.61 31.23 31.49 0.0M
2023-05-30 33.01 33.31 32.65 32.75 0.0M
2023-05-29 33.26 33.30 32.80 32.98 0.0M
2023-05-26 32.57 33.29 32.28 33.29 0.0M
2023-05-25 32.85 32.92 32.00 32.55 0.0M
2023-05-24 33.37 33.37 32.60 32.84 0.0M
2023-05-23 33.68 33.74 33.25 33.33 0.0M
2023-05-22 33.66 33.79 33.48 33.71 0.0M
2023-05-19 33.72 34.00 33.50 33.66 0.0M
2023-05-18 33.15 33.67 33.15 33.67 0.0M
2023-05-17 32.40 32.81 32.40 32.81 0.0M
2023-05-16 33.39 33.39 32.48 32.59 0.0M
2023-05-15 33.61 33.68 33.28 33.44 0.0M
2023-05-12 33.44 33.73 33.35 33.48 0.0M
2023-05-11 33.16 33.70 32.87 33.35 0.0M
2023-05-10 32.70 33.54 32.64 33.00 0.0M
2023-05-09 32.65 32.93 32.50 32.56 0.0M
2023-05-08 32.89 32.89 32.49 32.69 0.0M
2023-05-05 31.86 33.60 31.86 33.05 0.0M
2023-05-04 32.28 32.28 31.20 31.49 0.0M
2023-05-03 33.00 33.00 32.24 32.24 0.0M
2023-05-02 33.33 33.81 32.84 33.03 0.0M
2023-04-28 33.20 33.71 32.85 33.62 0.0M
2023-04-27 32.68 33.52 32.68 33.20 0.0M
2023-04-26 33.01 33.08 32.61 32.61 0.0M
2023-04-25 33.03 33.21 32.84 32.95 0.0M
2023-04-24 33.32 33.40 33.00 33.06 0.0M
2023-04-21 33.78 33.98 32.73 33.41 0.0M
2023-04-20 36.57 36.90 33.53 34.00 0.0M
2023-04-19 36.79 36.80 35.33 36.80 0.0M
2023-04-18 36.70 37.18 36.70 36.86 0.0M
2023-04-17 37.95 38.19 36.23 36.62 0.0M
2023-04-14 37.80 38.60 36.90 37.97 0.0M
2023-04-13 37.54 37.90 37.36 37.90 0.0M
2023-04-12 37.04 37.57 36.95 37.11 0.0M
2023-04-11 36.40 37.73 36.40 37.15 0.0M
2023-04-06 36.82 36.90 36.36 36.62 0.0M
2023-04-05 38.38 38.38 36.48 36.90 0.0M
2023-04-04 38.51 39.57 38.33 38.33 0.0M
2023-04-03 37.55 38.69 37.53 38.48 0.0M
2023-03-31 37.58 37.64 37.01 37.55 0.0M
2023-03-30 37.22 37.77 37.08 37.59 0.0M
2023-03-29 36.75 37.09 36.63 37.09 0.0M
2023-03-28 37.14 37.14 36.37 36.49 0.0M
2023-03-27 35.90 36.72 35.90 36.67 0.0M
2023-03-24 36.66 36.66 35.00 35.60 0.0M
2023-03-23 36.75 36.92 36.10 36.63 0.0M
2023-03-22 36.95 37.32 36.63 36.64 0.0M
2023-03-21 35.78 37.04 35.78 36.89 0.0M
2023-03-20 34.77 35.75 33.93 35.48 0.0M
2023-03-17 37.64 37.73 35.33 35.39 0.0M
2023-03-16 36.99 37.58 35.49 37.58 0.0M
2023-03-15 39.04 39.04 36.09 37.03 0.0M
2023-03-14 38.97 39.10 38.00 38.94 0.0M
2023-03-13 40.44 40.58 38.17 38.83 0.0M
2023-03-10 40.57 40.57 39.30 40.39 0.0M
2023-03-09 42.30 42.40 40.78 40.82 0.0M
2023-03-08 42.08 42.70 42.00 42.40 0.0M
2023-03-07 42.30 42.71 42.13 42.34 0.0M
2023-03-06 43.39 43.39 42.17 42.17 0.0M
2023-03-03 42.54 43.62 42.54 43.42 0.0M
2023-03-02 41.95 42.65 41.57 42.65 0.0M
2023-03-01 42.30 42.99 41.90 42.02 0.0M
2023-02-28 41.71 43.03 41.27 42.42 0.0M
2023-02-27 40.97 42.05 40.73 41.77 0.0M
2023-02-24 41.38 41.42 40.17 40.53 0.0M
2023-02-23 40.79 41.57 40.76 41.52 0.0M
2023-02-22 40.61 40.96 40.40 40.65 0.0M
2023-02-21 41.59 41.59 40.10 40.63 0.0M
2023-02-20 42.80 42.90 41.47 41.70 0.0M
2023-02-17 43.16 43.51 41.91 42.29 0.0M
2023-02-16 43.21 44.00 42.16 43.52 0.0M
2023-02-15 42.01 43.40 42.01 42.83 0.0M
2023-02-14 41.66 42.30 41.57 42.20 0.0M
2023-02-13 41.41 41.71 40.81 41.68 0.0M
2023-02-10 41.43 41.81 40.56 40.93 0.0M
2023-02-09 41.08 41.90 41.08 41.65 0.0M
2023-02-08 40.89 41.64 40.01 40.96 0.0M
2023-02-07 39.24 41.17 39.24 41.09 0.0M
2023-02-06 38.75 39.21 38.62 39.11 0.0M
2023-02-03 38.77 39.51 37.50 39.01 0.0M
2023-02-02 38.61 39.50 37.91 38.88 0.0M
2023-02-01 37.30 38.70 37.29 38.70 0.0M
2023-01-31 36.43 37.30 36.36 37.30 0.0M
2023-01-30 38.05 38.05 36.54 36.63 0.0M
2023-01-27 37.80 38.28 37.70 38.17 0.0M
2023-01-26 37.18 37.88 37.16 37.88 0.0M
2023-01-25 37.35 38.41 36.81 37.39 0.0M
2023-01-24 37.55 37.79 37.01 37.26 0.0M
2023-01-23 36.54 37.40 36.50 37.14 0.0M
2023-01-20 36.74 36.80 35.89 36.52 0.0M
2023-01-19 36.70 36.80 36.41 36.68 0.0M
2023-01-18 38.02 38.73 37.11 37.11 0.0M
2023-01-17 37.21 38.25 37.12 38.13 0.0M
2023-01-16 37.15 37.50 36.68 37.26 0.0M
2023-01-13 37.66 37.77 35.79 37.11 0.0M
2023-01-12 37.12 38.21 37.05 37.77 0.0M
2023-01-11 37.00 37.40 36.79 37.10 0.0M
2023-01-10 35.70 36.83 35.68 36.39 0.0M
2023-01-09 36.17 36.17 35.22 35.35 0.0M
2023-01-06 35.26 36.41 34.99 36.18 0.0M
2023-01-05 34.52 35.23 34.40 35.05 0.0M
2023-01-04 33.31 34.91 33.28 34.50 0.0M
2023-01-03 33.30 33.71 33.09 33.17 0.0M
2023-01-02 31.07 33.44 31.07 33.33 0.0M