UK markets closed

Renold plc (7M5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5650+0.0050 (+0.89%)
As of 08:12AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.56500.56500.56500.56500.565020,711
07 May 20240.57000.57000.56000.56000.5600-
06 May 20240.57000.57000.57000.57000.5700-
03 May 20240.56500.56500.55000.55000.5500-
02 May 20240.55000.55000.55000.55000.5500-
30 Apr 20240.54500.54500.54000.54000.5400-
29 Apr 20240.53000.53500.53000.53500.5350-
26 Apr 20240.53500.53500.53500.53500.5350-
25 Apr 20240.53500.53500.52000.52000.5200-
24 Apr 20240.51500.51500.51500.51500.5150-
23 Apr 20240.49600.49600.49600.49600.4960-
22 Apr 20240.50500.50500.50500.50500.5050-
19 Apr 20240.50500.50500.50500.50500.5050-
18 Apr 20240.51000.51000.50000.50000.5000-
17 Apr 20240.46800.47400.46800.47400.4740-
16 Apr 20240.46000.46000.44800.44800.4480-
15 Apr 20240.44600.44600.44600.44600.4460-
12 Apr 20240.44000.44000.44000.44000.4400-
11 Apr 20240.44000.44000.44000.44000.4400-
10 Apr 20240.43000.43000.43000.43000.4300-
09 Apr 20240.41200.42200.41200.42200.4220-
08 Apr 20240.41200.41200.41200.41200.4120-
05 Apr 20240.40800.40800.40800.40800.4080-
04 Apr 20240.41000.41000.41000.41000.4100-
03 Apr 20240.41200.41200.40400.40800.4080-
02 Apr 20240.39800.40400.39800.40400.4040-
28 Mar 20240.40800.40800.39600.39600.3960-
27 Mar 20240.41000.41000.39800.40200.4020-
26 Mar 20240.39800.39800.39600.39600.3960-
25 Mar 20240.39600.40000.39600.40000.4000-
22 Mar 20240.41800.41800.39600.39600.3960-
21 Mar 20240.40000.40000.40000.40000.4000-
20 Mar 20240.40800.40800.40800.40800.4080-
19 Mar 20240.40800.41000.39800.41000.4100-
18 Mar 20240.42400.42400.41400.41400.4140-
15 Mar 20240.41400.41800.41400.41800.4180-
14 Mar 20240.41600.41600.41600.41600.4160-
13 Mar 20240.43200.43200.42000.42200.4220-
12 Mar 20240.43400.43400.43400.43400.4340-
11 Mar 20240.44400.44400.43200.43200.4320-
08 Mar 20240.41600.41600.41600.41600.4160-
07 Mar 20240.44400.44400.41200.41200.4120-
06 Mar 20240.43800.44400.43400.44400.4440-
05 Mar 20240.46800.46800.43800.43800.4380-
04 Mar 20240.47200.47600.47200.47600.4760-
01 Mar 20240.48200.49200.48200.49200.4920-
29 Feb 20240.49200.49200.49200.49200.4920-
28 Feb 20240.49600.49600.49200.49200.4920-
27 Feb 20240.49200.49200.49200.49200.4920-
26 Feb 20240.49600.49600.49600.49600.4960-
23 Feb 20240.49200.49200.49200.49200.4920-
22 Feb 20240.49000.49200.49000.49200.4920-
21 Feb 20240.50000.50000.49200.49200.4920-
20 Feb 20240.48200.49600.48200.49600.4960-
19 Feb 20240.49200.49200.49200.49200.4920-
16 Feb 20240.50500.50500.50500.50500.5050-
15 Feb 20240.46800.48200.46800.48200.4820-
14 Feb 20240.44800.45800.44800.45800.4580-
13 Feb 20240.44400.46000.44400.46000.4600-
12 Feb 20240.46600.46600.44400.44400.4440-
09 Feb 20240.46000.46000.44000.44000.4400-
08 Feb 20240.46000.46000.43800.45400.4540-
07 Feb 20240.46800.46800.46800.46800.4680-
06 Feb 20240.44800.45400.43800.45400.4540-
05 Feb 20240.44600.44600.44400.44400.4440-
02 Feb 20240.44600.44600.44600.44600.4460-
01 Feb 20240.45400.45400.44800.44800.4480-
31 Jan 20240.45600.46000.45600.46000.4600-
30 Jan 20240.48000.48000.45800.46000.4600-
29 Jan 20240.45800.46000.45800.46000.4600-
26 Jan 20240.46400.46400.46200.46200.4620-
25 Jan 20240.46400.46400.46400.46400.4640-
24 Jan 20240.44600.44600.44600.44600.4460-
23 Jan 20240.44400.44600.44400.44600.4460-
22 Jan 20240.44400.44400.44400.44400.4440-
19 Jan 20240.46000.46400.44600.46400.4640-
18 Jan 20240.43200.43800.43200.43800.4380-
17 Jan 20240.42000.42000.42000.42000.4200-
16 Jan 20240.41200.41200.41200.41200.4120-
15 Jan 20240.40600.40800.40600.40800.4080-
12 Jan 20240.41800.41800.41800.41800.4180-
11 Jan 20240.41400.41400.40000.40000.4000-
10 Jan 20240.41800.41800.40600.40600.4060-
09 Jan 20240.41400.41600.41400.41600.4160-
08 Jan 20240.40400.41800.40400.41800.4180-
05 Jan 20240.41200.41200.41200.41200.4120-
04 Jan 20240.41200.41200.41200.41200.4120-
03 Jan 20240.41400.41400.39200.39200.3920-
02 Jan 20240.38200.38200.38200.38200.3820-
29 Dec 20230.37600.37600.37600.37600.3760-
28 Dec 20230.37800.37800.37800.37800.3780-
27 Dec 20230.38400.38400.36000.36000.3600-
22 Dec 20230.38600.38600.38600.38600.3860-
21 Dec 20230.38800.38800.38800.38800.3880-
20 Dec 20230.37800.37800.36200.36200.3620-
19 Dec 20230.39000.39000.37200.37200.3720-
18 Dec 20230.38600.38600.38600.38600.3860-
15 Dec 20230.37000.38200.37000.38200.3820-
14 Dec 20230.37000.37000.37000.37000.3700-
13 Dec 20230.37200.37200.37200.37200.3720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...