UK markets close in 6 hours 53 minutes

Renault SA (RNL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.93+0.13 (+0.27%)
As of 08:20AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202447.9347.9347.9347.9347.93148
22 May 202447.3347.8047.3247.8047.80148
22 May 20241.85 Dividend
21 May 202449.6249.6249.2449.4047.55564
20 May 202450.2650.2650.2650.2648.38-
17 May 202449.8850.1049.8850.1048.2230
16 May 202450.0850.0849.5049.5047.65199
15 May 202449.9750.1849.4349.4347.58968
14 May 202449.1750.3649.1750.3648.47366
13 May 202448.3149.4648.3149.2047.36128
10 May 202448.4148.4148.1248.1246.32342
09 May 202447.8348.9247.8348.5546.7365
08 May 202447.9947.9947.9947.9946.19-
07 May 202448.3148.3147.8847.8846.0950
06 May 202448.0348.1848.0048.1846.38125
03 May 202447.8447.8647.8447.8646.0712
02 May 202446.5548.1046.5547.7445.95415
30 Apr 202449.5249.6849.5249.6847.82100
29 Apr 202448.6848.6848.6848.6846.86-
26 Apr 202448.2648.2648.2648.2646.4550
25 Apr 202448.7348.7347.9347.9346.1486
24 Apr 202447.5647.6247.5647.6245.84150
23 Apr 202448.3349.4646.8046.9945.23461
22 Apr 202447.6247.6247.3047.3045.53147
19 Apr 202448.4248.4246.9246.9245.161,785
18 Apr 202448.2849.0048.2849.0047.1630
17 Apr 202448.0048.2348.0048.2346.42102
16 Apr 202449.3849.3847.8547.8546.062,019
15 Apr 202450.3851.0650.1450.1448.26444
12 Apr 202450.4651.1250.4651.0049.09275
11 Apr 202450.1250.1649.8150.1648.28860
10 Apr 202450.6851.5049.8050.3048.425,480
09 Apr 202451.3051.3050.5650.7048.80484
08 Apr 202449.7350.7649.7350.1048.22731
05 Apr 202448.6849.8548.5049.8547.981,290
04 Apr 202447.9550.0047.9548.9047.071,980
03 Apr 202447.5948.0747.3747.8946.101,920
02 Apr 202446.5047.6446.5047.6245.842,019
28 Mar 202446.4946.9546.4946.9045.142,800
27 Mar 202446.8347.1746.6746.7144.96525
26 Mar 202445.5146.8845.5146.7845.03845
25 Mar 202445.4745.5145.4745.5143.80133
22 Mar 202444.9545.3144.9545.3143.62310
21 Mar 202444.6445.6144.6445.1743.48516
20 Mar 202443.7844.6043.7844.5042.834,821
19 Mar 202443.0843.9243.0843.9242.27180
18 Mar 202442.8544.0142.8543.4241.80299
15 Mar 202442.2843.1042.2843.1041.49210
14 Mar 202442.0043.5142.0043.5141.891,433
13 Mar 202441.5842.0141.4242.0140.432,351
12 Mar 202440.0041.5040.0041.5039.95624
11 Mar 202439.3339.3339.3339.3337.86-
08 Mar 202439.1339.6039.1339.6038.12250
07 Mar 202438.7339.4038.7339.3137.84625
06 Mar 202437.8837.8837.8837.8836.46-
05 Mar 202438.4038.4737.8137.9936.571,065
04 Mar 202438.7839.0538.4238.4937.051,840
01 Mar 202438.8639.0038.8638.9637.5095
29 Feb 202438.6338.8138.5538.7837.32150
28 Feb 202438.4038.6338.3938.6337.19230
27 Feb 202437.8338.4737.8338.4737.03199
26 Feb 202437.5337.9437.5337.9436.52135
23 Feb 202437.5637.6837.5637.6836.27114
22 Feb 202437.1938.2237.1937.9936.57366
21 Feb 202436.4937.1736.4937.1735.78125
20 Feb 202438.0438.0438.0438.0436.62-
19 Feb 202438.2438.6538.2438.6537.21200
16 Feb 202440.3040.3038.2638.2636.82660
15 Feb 202439.2040.1038.9040.1038.601,913
14 Feb 202437.1537.1537.1537.1535.76-
13 Feb 202437.7137.7137.7137.7136.29-
12 Feb 202437.4738.1937.4738.1936.75100
09 Feb 202436.5836.5836.5836.5835.21-
08 Feb 202436.6736.6736.6736.6735.30-
07 Feb 202435.5136.5635.5136.5635.19600
06 Feb 202435.9935.9935.9935.9934.64-
05 Feb 202435.5835.8635.5835.8634.5280
02 Feb 202434.8735.5834.8735.5834.24160
01 Feb 202434.9434.9434.9434.9433.6372
31 Jan 202434.8135.3634.8135.3634.042
30 Jan 202435.1035.1634.3534.7233.424,802
29 Jan 202434.2834.2934.2834.2933.012,698
26 Jan 202434.1934.1934.1934.1932.91-
25 Jan 202434.7934.7934.2234.2232.9468
24 Jan 202435.2435.2435.2435.2433.92-
23 Jan 202434.5634.8134.5634.8133.51102
22 Jan 202434.4334.7834.4334.7833.47510
19 Jan 202434.5334.5334.2434.2432.9510
18 Jan 202433.9734.5633.9734.5633.27525
17 Jan 202434.1734.1733.5633.5632.30280
16 Jan 202434.4734.4734.4734.4733.17-
15 Jan 202434.9234.9234.9234.9233.61-
12 Jan 202435.8735.8734.9234.9233.61160
11 Jan 202436.0336.1536.0336.1534.8065
10 Jan 202436.0136.0736.0136.0734.72100
09 Jan 202436.5236.5236.0036.0034.65100
08 Jan 202436.1636.1636.1636.1634.81-
05 Jan 202435.9035.9035.9035.9034.55-
04 Jan 202436.3936.3936.3936.3935.03-
03 Jan 202437.2137.2136.5536.5535.18150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...