XETRA - Delayed Quote EUR
Renault SA (RNL.DE)
At close: October 28 at 5:35 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 42.93 | 43.71 | 42.80 | 43.32 | 43.32 | 778 |
Oct 25, 2024 | 42.93 | 43.48 | 42.93 | 43.08 | 43.08 | 2,293 |
Oct 24, 2024 | 41.81 | 43.02 | 41.81 | 42.21 | 42.21 | 2,162 |
Oct 23, 2024 | 41.29 | 41.50 | 40.27 | 40.27 | 40.27 | 553 |
Oct 22, 2024 | 40.59 | 40.93 | 40.59 | 40.86 | 40.86 | 63 |
Oct 21, 2024 | 40.43 | 40.70 | 40.22 | 40.59 | 40.59 | 627 |
Oct 18, 2024 | 40.79 | 40.79 | 40.45 | 40.51 | 40.51 | 30 |
Oct 17, 2024 | 40.09 | 40.80 | 40.09 | 40.44 | 40.44 | 383 |
Oct 16, 2024 | 38.66 | 40.21 | 38.66 | 39.93 | 39.93 | 15 |
Oct 15, 2024 | 39.17 | 39.41 | 38.88 | 39.24 | 39.24 | 369 |
Oct 14, 2024 | 39.33 | 39.48 | 39.17 | 39.31 | 39.31 | 1,205 |
Oct 11, 2024 | 39.11 | 39.64 | 39.11 | 39.33 | 39.33 | 529 |
Oct 10, 2024 | 39.39 | 39.45 | 39.29 | 39.29 | 39.29 | 71 |
Oct 9, 2024 | 38.27 | 39.39 | 38.27 | 39.39 | 39.39 | 241 |
Oct 8, 2024 | 37.50 | 38.61 | 37.50 | 38.06 | 38.06 | 2,358 |
Oct 7, 2024 | 36.96 | 36.97 | 36.33 | 36.97 | 36.97 | 1,331 |
Oct 4, 2024 | 36.55 | 37.08 | 36.50 | 36.95 | 36.95 | 499 |
Oct 3, 2024 | 36.00 | 36.00 | 35.88 | 35.94 | 35.94 | 147 |
Oct 2, 2024 | 37.52 | 37.52 | 36.67 | 36.69 | 36.69 | 390 |
Oct 1, 2024 | 38.79 | 38.79 | 37.51 | 37.81 | 37.81 | 2,171 |
Sep 30, 2024 | 39.87 | 39.87 | 38.80 | 38.96 | 38.96 | 1,669 |
Sep 27, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
Sep 26, 2024 | 40.08 | 40.08 | 39.84 | 39.85 | 39.85 | 359 |
Sep 25, 2024 | 39.00 | 39.11 | 38.85 | 38.92 | 38.92 | 1,107 |
Sep 24, 2024 | 39.71 | 39.73 | 39.45 | 39.45 | 39.45 | 615 |
Sep 23, 2024 | 38.49 | 38.95 | 38.00 | 38.95 | 38.95 | 1,131 |
Sep 20, 2024 | 38.68 | 38.68 | 38.44 | 38.44 | 38.44 | 1 |
Sep 19, 2024 | 39.75 | 40.02 | 39.49 | 39.49 | 39.49 | 712 |
Sep 18, 2024 | 39.37 | 39.57 | 39.37 | 39.49 | 39.49 | 100 |
Sep 17, 2024 | 39.00 | 39.46 | 39.00 | 39.46 | 39.46 | 565 |
Sep 16, 2024 | 38.90 | 38.90 | 38.74 | 38.80 | 38.80 | 21 |
Sep 13, 2024 | 39.26 | 39.26 | 39.13 | 39.17 | 39.17 | 308 |
Sep 12, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 5 |
Sep 11, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Sep 10, 2024 | 38.25 | 38.48 | 37.22 | 38.48 | 38.48 | 269 |
Sep 9, 2024 | 40.33 | 40.33 | 39.53 | 39.82 | 39.82 | 7,779 |
Sep 6, 2024 | 40.80 | 40.90 | 40.32 | 40.32 | 40.32 | 100 |
Sep 5, 2024 | 41.21 | 41.64 | 41.21 | 41.60 | 41.60 | 626 |
Sep 4, 2024 | 41.53 | 41.53 | 41.17 | 41.27 | 41.27 | 279 |
Sep 3, 2024 | 42.00 | 42.00 | 41.71 | 41.84 | 41.84 | 336 |
Sep 2, 2024 | 43.07 | 43.07 | 42.30 | 42.80 | 42.80 | 88 |
Aug 30, 2024 | 43.40 | 43.40 | 42.98 | 42.98 | 42.98 | 5 |
Aug 29, 2024 | 43.02 | 43.18 | 43.02 | 43.18 | 43.18 | 5 |
Aug 28, 2024 | 43.13 | 43.14 | 42.74 | 42.84 | 42.84 | 311 |
Aug 27, 2024 | 43.56 | 43.56 | 43.19 | 43.19 | 43.19 | 100 |
Aug 26, 2024 | 42.96 | 43.27 | 42.96 | 43.26 | 43.26 | - |
Aug 23, 2024 | 43.39 | 43.47 | 43.20 | 43.20 | 43.20 | 71 |
Aug 22, 2024 | 43.26 | 43.26 | 42.79 | 43.03 | 43.03 | 468 |
Aug 21, 2024 | 43.04 | 43.24 | 43.04 | 43.07 | 43.07 | 207 |
Aug 20, 2024 | 42.03 | 42.76 | 42.03 | 42.39 | 42.39 | 104 |
Aug 19, 2024 | 41.92 | 42.15 | 41.79 | 41.79 | 41.79 | 158 |
Aug 16, 2024 | 41.56 | 41.88 | 41.36 | 41.36 | 41.36 | 436 |
Aug 15, 2024 | 40.41 | 41.30 | 40.33 | 41.25 | 41.25 | 89 |
Aug 14, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
Aug 13, 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | 121 |
Aug 12, 2024 | 40.61 | 40.69 | 40.27 | 40.28 | 40.28 | 356 |
Aug 9, 2024 | 40.50 | 40.68 | 40.39 | 40.57 | 40.57 | 477 |
Aug 8, 2024 | 39.83 | 40.42 | 39.83 | 40.42 | 40.42 | 276 |
Aug 7, 2024 | 40.31 | 41.13 | 40.31 | 40.48 | 40.48 | 474 |
Aug 6, 2024 | 40.85 | 40.85 | 39.59 | 39.83 | 39.83 | 225 |
Aug 5, 2024 | 40.12 | 40.38 | 39.42 | 40.31 | 40.31 | 1,942 |
Aug 2, 2024 | 42.75 | 42.75 | 41.52 | 41.90 | 41.90 | 1,396 |
Aug 1, 2024 | 44.47 | 44.47 | 43.10 | 43.61 | 43.61 | 530 |
Jul 31, 2024 | 44.55 | 44.84 | 44.00 | 44.84 | 44.84 | 113 |
Jul 30, 2024 | 43.53 | 44.37 | 43.53 | 44.16 | 44.16 | 314 |
Jul 29, 2024 | 43.96 | 44.14 | 43.15 | 43.15 | 43.15 | 2,067 |
Jul 26, 2024 | 43.29 | 44.53 | 43.29 | 43.80 | 43.80 | 647 |
Jul 25, 2024 | 43.36 | 43.89 | 42.11 | 43.89 | 43.89 | 1,345 |
Jul 24, 2024 | 47.87 | 47.87 | 47.38 | 47.45 | 47.45 | 354 |
Jul 23, 2024 | 48.18 | 48.31 | 47.70 | 47.92 | 47.92 | 2,131 |
Jul 22, 2024 | 48.30 | 48.72 | 48.30 | 48.54 | 48.54 | 263 |
Jul 19, 2024 | 49.00 | 49.00 | 48.24 | 48.24 | 48.24 | 382 |
Jul 18, 2024 | 50.16 | 50.16 | 49.12 | 49.26 | 49.26 | 534 |
Jul 17, 2024 | 49.54 | 49.88 | 49.54 | 49.74 | 49.74 | 100 |
Jul 16, 2024 | 49.94 | 50.06 | 49.94 | 49.98 | 49.98 | 61 |
Jul 15, 2024 | 49.98 | 50.42 | 49.86 | 50.12 | 50.12 | 1,164 |
Jul 12, 2024 | 50.26 | 50.42 | 50.20 | 50.20 | 50.20 | 200 |
Jul 11, 2024 | 49.88 | 49.98 | 49.88 | 49.90 | 49.90 | 10 |
Jul 10, 2024 | 48.78 | 49.41 | 48.78 | 49.41 | 49.41 | 68 |
Jul 9, 2024 | 49.22 | 49.37 | 48.87 | 49.23 | 49.23 | 205 |
Jul 8, 2024 | 49.55 | 50.44 | 49.54 | 49.84 | 49.84 | 349 |
Jul 5, 2024 | 50.00 | 50.38 | 49.90 | 50.08 | 50.08 | 755 |
Jul 4, 2024 | 50.48 | 50.48 | 50.10 | 50.28 | 50.28 | 354 |
Jul 3, 2024 | 49.64 | 49.70 | 49.64 | 49.70 | 49.70 | 48 |
Jul 2, 2024 | 48.14 | 49.11 | 48.14 | 49.11 | 49.11 | 1,135 |
Jul 1, 2024 | 49.40 | 49.40 | 48.27 | 48.27 | 48.27 | 97 |
Jun 28, 2024 | 47.24 | 47.90 | 47.24 | 47.75 | 47.75 | 2,439 |
Jun 27, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
Jun 26, 2024 | 48.31 | 48.32 | 47.22 | 47.22 | 47.22 | 553 |
Jun 25, 2024 | 48.70 | 48.70 | 47.88 | 48.40 | 48.40 | 170 |
Jun 24, 2024 | 48.56 | 49.07 | 48.56 | 48.68 | 48.68 | 360 |
Jun 21, 2024 | 49.96 | 49.96 | 48.63 | 48.63 | 48.63 | 107 |
Jun 20, 2024 | 50.00 | 50.24 | 49.80 | 50.14 | 50.14 | 290 |
Jun 19, 2024 | 49.90 | 50.42 | 49.88 | 50.02 | 50.02 | 168 |
Jun 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
Jun 17, 2024 | 48.42 | 49.30 | 48.42 | 48.69 | 48.69 | 890 |
Jun 14, 2024 | 49.62 | 49.62 | 47.78 | 48.16 | 48.16 | 906 |
Jun 13, 2024 | 49.61 | 50.30 | 49.24 | 49.60 | 49.60 | 2,719 |
Jun 12, 2024 | 50.40 | 50.92 | 50.40 | 50.86 | 50.86 | 149 |
Jun 11, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Jun 10, 2024 | 50.30 | 51.60 | 50.30 | 51.60 | 51.60 | 3,209 |
Jun 7, 2024 | 51.86 | 51.86 | 50.80 | 51.18 | 51.18 | 448 |
Jun 6, 2024 | 52.32 | 52.32 | 51.90 | 51.90 | 51.90 | 370 |
Jun 5, 2024 | 52.88 | 53.24 | 52.32 | 52.32 | 52.32 | 688 |
Jun 4, 2024 | 52.70 | 52.86 | 52.70 | 52.86 | 52.86 | 27 |
Jun 3, 2024 | 53.96 | 54.36 | 53.76 | 53.76 | 53.76 | 390 |
May 31, 2024 | 54.06 | 54.06 | 52.98 | 53.48 | 53.48 | 590 |
May 30, 2024 | 53.40 | 54.12 | 53.40 | 53.76 | 53.76 | 619 |
May 29, 2024 | 52.98 | 53.58 | 52.58 | 53.34 | 53.34 | 8,576 |
May 28, 2024 | 51.00 | 52.10 | 51.00 | 52.10 | 52.10 | 920 |
May 27, 2024 | 49.50 | 50.68 | 49.50 | 50.68 | 50.68 | 474 |
May 24, 2024 | 48.29 | 50.46 | 48.29 | 50.28 | 50.28 | 2,508 |
May 23, 2024 | 48.36 | 48.36 | 47.57 | 47.82 | 47.82 | 69 |
May 22, 2024 | 1.85 Dividend | |||||
May 22, 2024 | 47.77 | 48.20 | 47.08 | 48.20 | 48.20 | 1,741 |
May 21, 2024 | 49.25 | 49.89 | 49.20 | 49.24 | 47.39 | 1,704 |
May 20, 2024 | 50.30 | 50.30 | 49.88 | 49.88 | 48.01 | 590 |
May 17, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 48.35 | - |
May 16, 2024 | 49.60 | 49.82 | 49.52 | 49.82 | 47.95 | 1,349 |
May 15, 2024 | 49.42 | 50.08 | 49.42 | 50.08 | 48.20 | 187 |
May 14, 2024 | 49.80 | 50.30 | 49.62 | 49.88 | 48.01 | 1,849 |
May 13, 2024 | 49.00 | 49.45 | 49.00 | 49.37 | 47.52 | 691 |
May 10, 2024 | 48.40 | 48.40 | 48.03 | 48.27 | 46.46 | 462 |
May 9, 2024 | 47.92 | 48.46 | 47.92 | 48.25 | 46.44 | 137 |
May 8, 2024 | 47.81 | 47.90 | 47.77 | 47.90 | 46.10 | 39 |
May 7, 2024 | 48.56 | 48.56 | 47.81 | 48.11 | 46.30 | 719 |
May 6, 2024 | 48.14 | 48.48 | 48.10 | 48.18 | 46.37 | 157 |
May 3, 2024 | 47.93 | 48.09 | 47.92 | 48.01 | 46.21 | 451 |
May 2, 2024 | 47.18 | 47.96 | 46.79 | 47.70 | 45.91 | 964 |
Apr 30, 2024 | 49.40 | 49.50 | 46.33 | 46.33 | 44.59 | 527 |
Apr 29, 2024 | 49.19 | 49.43 | 49.07 | 49.40 | 47.54 | 451 |
Apr 26, 2024 | 48.69 | 49.00 | 48.55 | 48.55 | 46.73 | 780 |
Apr 25, 2024 | 48.92 | 48.92 | 48.00 | 48.01 | 46.21 | 553 |
Apr 24, 2024 | 48.26 | 49.16 | 48.26 | 48.81 | 46.98 | 725 |
Apr 23, 2024 | 47.46 | 47.69 | 46.70 | 47.69 | 45.90 | - |
Apr 22, 2024 | 48.18 | 48.22 | 47.22 | 47.48 | 45.70 | 206 |
Apr 19, 2024 | 48.03 | 48.03 | 46.80 | 47.75 | 45.96 | 3,474 |
Apr 18, 2024 | 48.54 | 49.00 | 48.45 | 48.83 | 47.00 | 391 |
Apr 17, 2024 | 47.97 | 49.16 | 47.97 | 48.22 | 46.41 | 2,163 |
Apr 16, 2024 | 49.38 | 49.38 | 47.82 | 48.19 | 46.38 | 1,792 |
Apr 15, 2024 | 50.28 | 50.88 | 50.04 | 50.14 | 48.26 | 9,131 |
Apr 12, 2024 | 50.74 | 51.24 | 49.82 | 50.12 | 48.24 | 2,388 |
Apr 11, 2024 | 49.97 | 50.36 | 49.40 | 50.30 | 48.41 | 838 |
Apr 10, 2024 | 51.38 | 51.40 | 49.92 | 50.32 | 48.43 | 4,977 |
Apr 9, 2024 | 50.66 | 51.16 | 50.52 | 50.52 | 48.62 | 4,279 |
Apr 8, 2024 | 50.00 | 50.80 | 49.58 | 50.28 | 48.39 | 1,504 |
Apr 5, 2024 | 48.63 | 49.74 | 48.48 | 49.57 | 47.71 | 2,254 |
Apr 4, 2024 | 48.33 | 50.00 | 48.33 | 49.51 | 47.65 | 3,482 |
Apr 3, 2024 | 47.63 | 48.34 | 47.40 | 48.08 | 46.27 | 1,435 |
Apr 2, 2024 | 46.72 | 47.68 | 46.70 | 47.28 | 45.50 | 2,858 |
Mar 28, 2024 | 46.79 | 46.98 | 46.52 | 46.78 | 45.02 | 1,573 |
Mar 27, 2024 | 47.08 | 47.14 | 46.20 | 46.42 | 44.68 | 493 |
Mar 26, 2024 | 46.12 | 46.76 | 45.96 | 46.74 | 44.98 | 1,316 |
Mar 25, 2024 | 45.36 | 45.72 | 45.26 | 45.50 | 43.79 | 2,382 |
Mar 22, 2024 | 45.40 | 45.54 | 45.37 | 45.37 | 43.66 | 269 |
Mar 21, 2024 | 45.00 | 45.44 | 44.98 | 45.15 | 43.45 | 4,808 |
Mar 20, 2024 | 44.33 | 44.58 | 44.33 | 44.53 | 42.86 | 598 |
Mar 19, 2024 | 43.42 | 44.10 | 43.42 | 43.78 | 42.13 | 4,053 |
Mar 18, 2024 | 43.17 | 43.92 | 43.17 | 43.24 | 41.61 | 1,586 |
Mar 15, 2024 | 42.52 | 43.20 | 42.52 | 42.88 | 41.27 | 1,670 |
Mar 14, 2024 | 41.98 | 43.65 | 41.98 | 42.42 | 40.83 | 2,809 |
Mar 13, 2024 | 41.40 | 42.00 | 41.40 | 41.78 | 40.21 | 507 |
Mar 12, 2024 | 39.72 | 41.57 | 39.72 | 41.47 | 39.91 | 8,448 |
Mar 11, 2024 | 39.06 | 40.49 | 39.00 | 39.69 | 38.20 | 1,945 |
Mar 8, 2024 | 39.34 | 39.80 | 39.34 | 39.58 | 38.09 | 705 |
Mar 7, 2024 | 38.42 | 39.35 | 38.42 | 39.21 | 37.73 | 4,224 |
Mar 6, 2024 | 38.20 | 39.00 | 38.20 | 38.83 | 37.37 | 862 |
Mar 5, 2024 | 38.08 | 38.08 | 37.67 | 37.95 | 36.52 | 74 |
Mar 4, 2024 | 38.62 | 38.76 | 38.42 | 38.49 | 37.05 | 885 |
Mar 1, 2024 | 38.94 | 39.35 | 38.62 | 38.62 | 37.16 | 1,992 |
Feb 29, 2024 | 39.00 | 39.00 | 38.38 | 38.53 | 37.08 | 973 |
Feb 28, 2024 | 38.24 | 38.74 | 38.10 | 38.74 | 37.29 | 865 |
Feb 27, 2024 | 38.20 | 38.35 | 38.20 | 38.35 | 36.91 | 157 |
Feb 26, 2024 | 37.58 | 37.92 | 37.22 | 37.92 | 36.49 | 519 |
Feb 23, 2024 | 37.84 | 37.84 | 37.44 | 37.62 | 36.20 | 270 |
Feb 22, 2024 | 37.51 | 38.17 | 37.51 | 37.60 | 36.18 | 2,217 |
Feb 21, 2024 | 36.55 | 37.22 | 36.55 | 37.06 | 35.67 | 5,536 |
Feb 20, 2024 | 37.34 | 37.34 | 36.49 | 36.49 | 35.11 | 2,652 |
Feb 19, 2024 | 38.24 | 38.47 | 38.07 | 38.07 | 36.64 | 491 |
Feb 16, 2024 | 39.87 | 40.08 | 38.22 | 38.22 | 36.78 | 2,685 |
Feb 15, 2024 | 38.17 | 40.30 | 38.17 | 40.24 | 38.73 | 7,291 |
Feb 14, 2024 | 37.63 | 37.85 | 37.63 | 37.76 | 36.34 | 185 |
Feb 13, 2024 | 37.46 | 37.70 | 37.07 | 37.38 | 35.97 | 1,771 |
Feb 12, 2024 | 37.47 | 38.35 | 37.47 | 37.87 | 36.44 | 5,965 |
Feb 9, 2024 | 36.03 | 37.35 | 36.03 | 37.35 | 35.95 | 109 |
Feb 8, 2024 | 36.57 | 37.33 | 36.57 | 36.97 | 35.59 | 223 |
Feb 7, 2024 | 35.50 | 36.56 | 35.50 | 36.23 | 34.87 | 7,255 |
Feb 6, 2024 | 35.90 | 35.90 | 35.40 | 35.40 | 34.07 | 206 |
Feb 5, 2024 | 36.15 | 37.00 | 35.90 | 35.90 | 34.55 | 1,721 |
Feb 2, 2024 | 34.75 | 35.62 | 34.75 | 35.61 | 34.27 | 937 |
Feb 1, 2024 | 34.76 | 35.39 | 34.43 | 34.67 | 33.37 | 1,387 |
Jan 31, 2024 | 34.85 | 35.29 | 34.85 | 35.15 | 33.83 | 945 |
Jan 30, 2024 | 35.00 | 35.03 | 34.74 | 34.83 | 33.53 | 569 |
Jan 29, 2024 | 34.00 | 34.38 | 34.00 | 34.38 | 33.08 | 387 |
Jan 26, 2024 | 34.10 | 34.46 | 34.10 | 34.35 | 33.06 | 142 |
Jan 25, 2024 | 34.50 | 34.50 | 33.97 | 34.21 | 32.92 | 891 |
Jan 24, 2024 | 35.05 | 35.05 | 34.71 | 34.85 | 33.54 | 1,010 |
Jan 23, 2024 | 34.77 | 35.13 | 34.77 | 35.05 | 33.73 | 323 |
Jan 22, 2024 | 34.65 | 34.71 | 34.64 | 34.64 | 33.34 | 128 |
Jan 19, 2024 | 34.30 | 34.38 | 34.17 | 34.25 | 32.96 | 434 |
Jan 18, 2024 | 34.07 | 34.59 | 34.07 | 34.40 | 33.11 | 73 |
Jan 17, 2024 | 34.01 | 34.01 | 33.44 | 33.76 | 32.49 | 234 |
Jan 16, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.16 | - |
Jan 15, 2024 | 34.69 | 34.69 | 34.45 | 34.65 | 33.34 | 198 |
Jan 12, 2024 | 35.50 | 35.50 | 34.50 | 34.51 | 33.21 | 371 |
Jan 11, 2024 | 36.22 | 36.44 | 35.62 | 35.62 | 34.28 | 655 |
Jan 10, 2024 | 36.07 | 36.13 | 35.87 | 35.89 | 34.54 | 301 |
Jan 9, 2024 | 36.15 | 36.24 | 36.13 | 36.13 | 34.78 | 406 |
Jan 8, 2024 | 36.38 | 36.54 | 36.10 | 36.47 | 35.09 | 693 |
Jan 5, 2024 | 35.44 | 36.42 | 35.40 | 36.38 | 35.01 | 1,129 |
Jan 4, 2024 | 36.35 | 36.42 | 35.91 | 35.93 | 34.58 | 1,428 |
Jan 3, 2024 | 37.02 | 37.02 | 36.12 | 36.38 | 35.02 | 564 |
Jan 2, 2024 | 37.19 | 37.33 | 37.19 | 37.33 | 35.93 | 375 |
Dec 29, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 35.67 | - |
Dec 28, 2023 | 37.13 | 37.15 | 37.02 | 37.15 | 35.75 | 1,282 |
Dec 27, 2023 | 37.67 | 37.72 | 37.51 | 37.55 | 36.14 | 130 |
Dec 22, 2023 | 37.99 | 37.99 | 37.69 | 37.69 | 36.27 | 95 |
Dec 21, 2023 | 37.73 | 38.08 | 37.56 | 38.08 | 36.65 | 316 |
Dec 20, 2023 | 39.00 | 39.00 | 38.47 | 38.49 | 37.04 | 5,215 |
Dec 19, 2023 | 39.20 | 39.20 | 39.17 | 39.17 | 37.70 | 313 |
Dec 18, 2023 | 39.26 | 39.34 | 39.22 | 39.22 | 37.74 | 197 |
Dec 15, 2023 | 39.28 | 40.00 | 39.28 | 39.29 | 37.81 | 1,510 |
Dec 14, 2023 | 38.18 | 39.22 | 38.18 | 39.04 | 37.57 | 4,626 |
Dec 13, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 35.33 | - |
Dec 12, 2023 | 37.90 | 38.02 | 37.62 | 37.62 | 36.20 | 306 |
Dec 11, 2023 | 37.58 | 38.04 | 37.58 | 37.99 | 36.57 | 2,258 |
Dec 8, 2023 | 37.64 | 38.04 | 37.62 | 38.00 | 36.57 | 911 |
Dec 7, 2023 | 37.95 | 38.13 | 37.35 | 37.62 | 36.21 | 2,432 |
Dec 6, 2023 | 37.46 | 38.13 | 37.46 | 38.03 | 36.60 | 165 |
Dec 5, 2023 | 35.99 | 35.99 | 35.80 | 35.94 | 34.59 | 262 |
Dec 4, 2023 | 36.13 | 36.20 | 36.03 | 36.20 | 34.84 | 1,000 |
Dec 1, 2023 | 36.12 | 36.34 | 36.08 | 36.34 | 34.97 | 132 |
Nov 30, 2023 | 36.10 | 36.12 | 35.83 | 35.99 | 34.64 | 308 |
Nov 29, 2023 | 35.22 | 36.13 | 35.22 | 35.83 | 34.49 | 3,014 |
Nov 28, 2023 | 34.90 | 35.02 | 34.90 | 35.02 | 33.70 | 106 |
Nov 27, 2023 | 34.97 | 35.08 | 34.84 | 34.84 | 33.53 | 305 |
Nov 24, 2023 | 34.29 | 35.06 | 34.29 | 35.06 | 33.74 | 648 |
Nov 23, 2023 | 34.42 | 34.56 | 34.42 | 34.46 | 33.16 | 36 |
Nov 22, 2023 | 34.48 | 34.48 | 34.33 | 34.33 | 33.04 | 480 |
Nov 21, 2023 | 35.60 | 35.60 | 34.30 | 34.30 | 33.01 | 2,066 |
Nov 20, 2023 | 35.60 | 35.60 | 35.18 | 35.60 | 34.26 | 10,764 |
Nov 17, 2023 | 35.24 | 35.58 | 35.24 | 35.56 | 34.23 | 101 |
Nov 16, 2023 | 35.71 | 35.79 | 35.31 | 35.31 | 33.98 | 465 |
Nov 15, 2023 | 35.10 | 35.88 | 34.92 | 35.80 | 34.45 | 448 |
Nov 14, 2023 | 34.45 | 35.10 | 34.01 | 34.93 | 33.62 | 157 |
Nov 13, 2023 | 34.38 | 34.38 | 34.08 | 34.19 | 32.91 | 3,001 |
Nov 10, 2023 | 33.88 | 34.10 | 33.88 | 34.01 | 32.73 | 33 |
Nov 9, 2023 | 34.16 | 34.26 | 34.13 | 34.13 | 32.85 | 60 |
Nov 8, 2023 | 33.24 | 34.08 | 33.24 | 33.94 | 32.66 | 613 |
Nov 7, 2023 | 33.76 | 33.83 | 33.42 | 33.56 | 32.30 | 1,530 |
Nov 6, 2023 | 35.03 | 35.51 | 34.56 | 34.56 | 33.27 | 374 |
Nov 3, 2023 | 34.27 | 34.87 | 34.27 | 34.74 | 33.44 | 1,430 |
Nov 2, 2023 | 34.09 | 34.19 | 33.83 | 33.88 | 32.60 | 268 |
Nov 1, 2023 | 33.51 | 33.51 | 33.22 | 33.22 | 31.97 | 143 |
Oct 31, 2023 | 32.72 | 33.04 | 32.72 | 33.03 | 31.78 | 206 |
Oct 30, 2023 | 32.33 | 32.60 | 32.30 | 32.34 | 31.12 | 971 |
Related Tickers
ELS.DE Elaris AG
8.60
-11.34%
MOM.F Mahindra & Mahindra Limited
30.40
+4.11%
2FE.MU Ferrari NV
452.80
+0.78%
A5SA.F Aston Martin Lagonda Global Holdings plc
1.2700
-0.78%
PAH3.MU Porsche Automobil Holding SE
39.45
-2.06%
FMC1.DE Ford Motor Company
10.47
+1.75%
PAH3.F Porsche Automobil Holding SE
39.53
-2.71%
VLVCY Volvo Car AB (publ.)
4.3800
-1.13%
8TI.DE Stellantis N.V.
12.70
+0.19%
PAH3.SG Porsche Automobil Holding SE
39.52
-1.57%