UK markets close in 13 minutes

Renault SA (RNL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
48.28+0.27 (+0.56%)
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202448.2848.2848.2848.2848.28200
06 May 202448.0148.0148.0148.0148.01-
03 May 202447.6547.6547.6547.6547.65-
02 May 202446.6446.6446.6446.6446.64-
30 Apr 202449.3649.3649.3649.3649.36-
29 Apr 202448.7848.7848.7848.7848.78-
26 Apr 202448.5948.5948.5948.5948.59-
25 Apr 202448.6848.6848.6848.6848.68-
24 Apr 202447.7747.7747.7747.7747.77-
23 Apr 202448.0148.0148.0148.0148.01-
22 Apr 202448.0148.0148.0148.0148.01-
19 Apr 202448.3648.3648.3648.3648.36-
18 Apr 202448.4348.4348.4348.4348.43-
17 Apr 202448.1748.2848.1748.2848.28200
16 Apr 202449.6449.6449.6449.6449.64-
15 Apr 202450.2650.2650.2650.2650.26-
12 Apr 202450.4650.4649.9749.9749.97200
11 Apr 202450.2650.2650.2650.2650.26-
10 Apr 202450.7450.7450.7450.7450.74-
09 Apr 202450.3850.3850.3850.3850.38-
08 Apr 202449.7349.7349.7349.7349.73-
05 Apr 202448.7149.2448.7149.2449.24304
04 Apr 202447.9547.9547.9547.9547.95-
03 Apr 202447.5347.5347.5347.5347.53-
02 Apr 202447.1347.1947.1347.1947.191,000
28 Mar 202446.6046.6046.6046.6046.60-
27 Mar 202446.7846.7846.7846.7846.78-
26 Mar 202445.5645.5645.5645.5645.56-
25 Mar 202445.0445.0445.0445.0445.04-
22 Mar 202444.8144.8144.8144.8144.81-
21 Mar 202444.5844.5844.5844.5844.58-
20 Mar 202443.9143.9143.9143.9143.91-
19 Mar 202442.8243.9542.8243.9543.95100
18 Mar 202442.7742.7742.7742.7742.77-
15 Mar 202442.2843.0342.2843.0343.033
14 Mar 202442.0942.0942.0942.0942.09-
13 Mar 202441.5841.6541.5841.6541.65138
12 Mar 202439.8539.8539.8539.8539.85-
11 Mar 202439.3439.3439.1939.3339.33475
08 Mar 202439.2439.2439.2439.2439.24-
07 Mar 202438.6539.2838.6539.2839.289
06 Mar 202437.9237.9237.9237.9237.92-
05 Mar 202438.0938.0937.8837.8837.88265
04 Mar 202438.8838.8838.8838.8838.88-
01 Mar 202438.8638.8638.8638.8638.86-
29 Feb 202438.7238.7238.7238.7238.72-
28 Feb 202438.4038.4038.4038.4038.40-
27 Feb 202437.7638.3037.7638.3038.3013
26 Feb 202437.5137.5137.5137.5137.51-
23 Feb 202437.5137.5137.5137.5137.51-
22 Feb 202437.3137.3137.3137.3137.31-
21 Feb 202436.6236.6236.6236.6236.62-
20 Feb 202438.1238.1238.1238.1238.12-
19 Feb 202438.3238.3238.3238.3238.32-
16 Feb 202440.3340.3340.3340.3340.33-
15 Feb 202440.0140.1040.0140.1040.10400
14 Feb 202437.3137.8537.3137.8537.85600
13 Feb 202437.7037.7037.7037.7037.70-
12 Feb 202437.5037.5037.5037.5037.50-
09 Feb 202436.6236.6236.6236.6236.62-
08 Feb 202436.8136.8136.8136.8136.81-
07 Feb 202435.5837.1035.5837.1037.10400
06 Feb 202436.0836.0836.0836.0836.08-
05 Feb 202435.6935.6935.6935.6935.69-
02 Feb 202434.9034.9034.9034.9034.90-
01 Feb 202434.8134.8134.8134.8134.81-
31 Jan 202434.7834.7834.7834.7834.78-
30 Jan 202434.9734.9734.9734.9734.97-
29 Jan 202434.2234.2234.1934.1934.19200
26 Jan 202434.2234.2234.2234.2234.22-
25 Jan 202434.8134.8134.8134.8134.81-
24 Jan 202435.2835.2835.2835.2835.28-
23 Jan 202434.7034.7034.7034.7034.70-
22 Jan 202434.5334.5334.5334.5334.53-
19 Jan 202434.5334.5334.5334.5334.53-
18 Jan 202433.9633.9633.9633.9633.96-
17 Jan 202434.5234.5234.2834.2834.28200
16 Jan 202434.6634.6634.6634.6634.66-
15 Jan 202434.7234.7234.7134.7134.71200
12 Jan 202435.9935.9935.9935.9935.99-
11 Jan 202436.1336.1336.1336.1336.13-
10 Jan 202436.0136.0636.0136.0636.0650
09 Jan 202436.4736.4736.4736.4736.47-
08 Jan 202436.2536.2536.2536.2536.25-
05 Jan 202435.9035.9035.9035.9035.90-
04 Jan 202436.4936.4936.4936.4936.49-
03 Jan 202437.2237.2237.2237.2237.22-
02 Jan 202437.0137.0137.0137.0137.01-
29 Dec 202337.2137.2137.1137.1137.11-
28 Dec 202337.6537.6537.6537.6537.65-
27 Dec 202337.8337.8337.6537.6537.6552
22 Dec 202337.9737.9737.9737.9737.97-
21 Dec 202338.3538.3538.3538.3538.35-
20 Dec 202339.1839.1839.1839.1839.18-
19 Dec 202339.1639.1639.1639.1639.16-
18 Dec 202339.1539.1539.1539.1539.15-
15 Dec 202339.1539.1539.1539.1539.15-
14 Dec 202337.2037.2037.2037.2037.20-
13 Dec 202337.6037.6037.6037.6037.60-
12 Dec 202338.0538.0537.7437.7437.74330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...