Australia markets closed

Renault SA (RNL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
47.65+1.09 (+2.34%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.6547.6547.6547.6547.65-
02 May 202446.5646.5646.5646.5646.56-
30 Apr 202449.3249.3249.3249.3249.32-
29 Apr 202448.8148.8148.8148.8148.81-
26 Apr 202448.4748.4748.4748.4748.47-
25 Apr 202448.7948.7948.7948.7948.79-
24 Apr 202447.6947.6947.6947.6947.69-
23 Apr 202448.4048.4048.4048.4048.40-
22 Apr 202447.5147.5147.5147.5147.51-
19 Apr 202448.1548.1548.1548.1548.15-
18 Apr 202448.4248.4248.4248.4248.42-
17 Apr 202447.9747.9747.9747.9747.97-
16 Apr 202449.3349.3349.3349.3349.33-
15 Apr 202450.2650.2650.2650.2650.26-
12 Apr 202450.4250.4250.4250.4250.42-
11 Apr 202450.1050.1050.1050.1050.10-
10 Apr 202450.7650.7650.7650.7650.76-
09 Apr 202450.4050.4050.4050.4050.40-
08 Apr 202449.7449.7449.7449.7449.74-
05 Apr 202448.6848.6848.6848.6848.68-
04 Apr 202447.9549.6847.9549.6849.6868
03 Apr 202447.4947.4947.4947.4947.49-
02 Apr 202447.1047.1047.1047.1047.10-
28 Mar 202446.4246.8546.4246.8546.85100
27 Mar 202446.8046.8046.8046.8046.80-
26 Mar 202445.5645.5645.5645.5645.56-
25 Mar 202445.0245.0245.0245.0245.02-
22 Mar 202444.8344.8344.8344.8344.83-
21 Mar 202444.4944.4944.4944.4944.49-
20 Mar 202443.7143.7143.7143.7143.71-
19 Mar 202442.8343.7342.8343.7343.7350
18 Mar 202442.7042.7042.7042.7042.70-
15 Mar 202442.2942.2942.2942.2942.29-
14 Mar 202442.1042.1042.1042.1042.10-
13 Mar 202441.6141.6141.4741.4741.471,000
12 Mar 202439.8139.8139.8139.8139.81-
11 Mar 202439.3539.3539.3539.3539.35-
08 Mar 202439.1239.7339.1239.7339.7360
07 Mar 202438.6738.6738.6738.6738.67-
06 Mar 202437.9637.9637.9637.9637.96-
05 Mar 202438.3338.3338.3338.3338.33-
04 Mar 202438.9038.9038.4238.4238.4255
01 Mar 202438.8838.8838.8838.8838.88-
29 Feb 202438.7238.7238.7238.7238.72-
28 Feb 202438.4338.4338.4338.4338.43-
27 Feb 202437.7838.2537.7838.2538.25165
26 Feb 202437.4937.5637.4937.5637.5626
23 Feb 202437.5037.5037.5037.5037.50-
22 Feb 202437.3237.3237.3237.3237.32-
21 Feb 202436.5736.5736.5736.5736.57-
20 Feb 202438.0438.0438.0438.0438.04-
19 Feb 202438.2638.2638.2638.2638.26-
16 Feb 202440.2640.2640.2640.2640.26-
15 Feb 202439.5039.5039.5039.5039.50-
14 Feb 202437.2237.2237.2237.2237.22-
13 Feb 202437.6937.6937.6937.6937.69-
12 Feb 202437.5138.0637.5138.0638.06375
09 Feb 202435.5036.6035.5036.6036.6040
08 Feb 202436.6936.6936.6936.6936.69-
07 Feb 202435.4936.1535.4936.1536.15140
06 Feb 202436.0736.0736.0736.0736.07-
05 Feb 202435.6835.6835.6835.6835.68-
02 Feb 202434.9034.9034.9034.9034.90-
01 Feb 202434.8334.8334.8334.8334.83-
31 Jan 202434.7534.7534.7534.7534.75-
30 Jan 202434.9934.9934.9934.9934.99-
29 Jan 202434.1934.1934.1934.1934.19-
26 Jan 202434.1734.1734.1734.1734.17-
25 Jan 202434.7734.7734.7734.7734.77-
24 Jan 202435.3135.3135.3135.3135.31-
23 Jan 202434.7034.7034.7034.7034.70-
22 Jan 202434.4334.4334.4334.4334.43-
19 Jan 202434.5434.5434.5434.5434.54-
18 Jan 202433.9033.9033.9033.9033.90-
17 Jan 202434.4234.4234.3034.3034.30304
16 Jan 202434.6234.6234.6234.6234.62-
15 Jan 202435.9235.9235.9235.9235.92-
12 Jan 202435.9235.9235.9235.9235.92-
11 Jan 202436.1536.1536.1536.1536.15-
10 Jan 202435.9435.9435.9435.9435.94-
09 Jan 202436.4836.4836.4836.4836.48-
08 Jan 202436.2436.2436.2436.2436.24-
05 Jan 202435.8235.8235.8235.8235.82-
04 Jan 202436.4136.4136.4136.4136.41-
03 Jan 202437.2337.2337.2337.2337.23-
02 Jan 202436.9236.9236.9236.9236.92-
29 Dec 202337.1037.1037.1037.1037.10-
28 Dec 202337.5637.5637.5637.5637.56-
27 Dec 202337.7437.7437.7437.7437.74-
22 Dec 202337.8837.8837.8837.8837.88-
21 Dec 202338.2838.2838.2838.2838.28-
20 Dec 202339.1839.1839.1839.1839.18-
19 Dec 202339.1639.1639.1639.1639.16-
18 Dec 202339.0439.0439.0439.0439.04-
15 Dec 202339.1139.1139.1139.1139.11-
14 Dec 202337.0837.0837.0837.0837.08-
13 Dec 202337.4937.4937.4937.4937.49-
12 Dec 202338.0838.0838.0838.0838.08-
11 Dec 202338.0138.0138.0138.0138.01-
08 Dec 202337.6537.6537.6537.6537.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...