XETRA - Delayed Quote EUR

Renault SA (RNL.DE)

47.69

+0.38

+(0.80%)

At close: May 9 at 5:35:46 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	47.21	47.69	47.02	47.69	47.69	1,913
May 8, 2025	2.2 Dividend
May 8, 2025	45.74	47.31	45.74	47.31	47.31	574
May 7, 2025	48.21	48.33	47.57	47.59	45.39	1,017
May 6, 2025	47.48	48.09	47.39	48.09	45.87	78
May 5, 2025	47.47	47.93	47.47	47.49	45.29	174
May 2, 2025	47.35	47.44	47.09	47.41	45.22	178
Apr 30, 2025	47.50	47.50	46.60	46.60	44.45	175
Apr 29, 2025	46.49	46.49	46.49	46.49	44.34	-
Apr 28, 2025	47.50	47.67	46.49	46.49	44.34	1,086
Apr 25, 2025	47.09	47.09	46.53	46.80	44.64	846
Apr 24, 2025	45.12	46.90	45.12	46.90	44.73	2,191
Apr 23, 2025	45.48	45.48	44.97	44.97	42.89	464
Apr 22, 2025	44.15	44.52	43.92	44.52	42.46	682
Apr 17, 2025	44.00	44.00	43.53	43.92	41.89	101
Apr 16, 2025	44.17	44.17	43.81	43.88	41.85	311
Apr 15, 2025	43.74	43.74	43.74	43.74	41.72	-
Apr 14, 2025	43.56	43.98	43.56	43.74	41.72	1,851
Apr 11, 2025	42.79	43.00	42.06	42.70	40.73	456
Apr 10, 2025	46.83	46.83	42.47	42.47	40.51	1,310
Apr 9, 2025	40.99	42.01	40.91	41.61	39.69	1,277
Apr 8, 2025	42.66	42.66	42.03	42.04	40.10	341
Apr 7, 2025	43.98	44.53	41.34	42.38	40.42	4,926
Apr 4, 2025	44.85	44.85	42.89	44.23	42.19	1,226
Apr 3, 2025	46.49	47.19	45.35	45.52	43.42	628
Apr 2, 2025	47.20	47.43	46.89	47.43	45.24	123
Apr 1, 2025	47.02	47.59	46.52	47.03	44.86	597
Mar 31, 2025	46.75	46.75	45.80	46.53	44.38	1,430
Mar 28, 2025	48.83	48.83	47.37	47.43	45.24	1,030
Mar 27, 2025	48.91	49.52	48.91	49.30	47.02	171
Mar 26, 2025	50.58	50.58	49.03	49.03	46.76	767
Mar 25, 2025	49.25	49.92	49.25	49.92	47.61	171
Mar 24, 2025	47.12	47.12	47.12	47.12	44.94	-
Mar 21, 2025	47.91	47.97	46.45	47.12	44.94	1,143
Mar 20, 2025	49.15	49.17	47.95	48.20	45.97	55
Mar 19, 2025	48.51	49.16	48.51	49.16	46.89	119
Mar 18, 2025	48.58	49.50	48.58	48.90	46.64	1,623
Mar 17, 2025	48.46	48.55	48.19	48.19	45.96	-
Mar 14, 2025	47.21	48.39	47.21	48.26	46.03	310
Mar 13, 2025	47.81	48.23	46.83	47.85	45.64	2,611
Mar 12, 2025	48.05	48.40	48.05	48.34	46.11	286
Mar 11, 2025	47.40	48.22	47.16	47.75	45.54	2,510
Mar 10, 2025	47.79	47.79	47.00	47.16	44.98	983
Mar 7, 2025	48.67	48.67	47.09	47.58	45.38	784
Mar 6, 2025	49.99	49.99	48.43	48.88	46.62	669
Mar 5, 2025	49.80	50.00	49.23	49.23	46.95	97
Mar 4, 2025	49.85	49.85	47.52	48.18	45.95	3,158
Mar 3, 2025	49.97	51.90	49.64	50.60	48.26	7,935
Feb 28, 2025	49.11	49.89	49.11	49.88	47.57	324
Feb 27, 2025	48.87	50.02	48.87	49.67	47.37	1,280
Feb 26, 2025	48.38	49.64	47.88	49.64	47.35	1,020
Feb 25, 2025	47.91	48.75	47.86	48.60	46.35	402
Feb 24, 2025	48.88	49.31	48.27	48.91	46.65	1,181
Feb 21, 2025	49.17	49.56	48.37	48.76	46.51	1,514
Feb 20, 2025	50.44	51.28	49.08	49.12	46.85	4,809
Feb 19, 2025	51.98	52.08	51.18	51.18	48.81	1,573
Feb 18, 2025	52.52	52.70	52.46	52.50	50.07	-
Feb 17, 2025	52.50	53.18	52.38	52.38	49.96	1,399
Feb 14, 2025	51.82	52.74	51.82	52.48	50.05	1,406
Feb 13, 2025	50.62	52.10	50.40	51.88	49.48	8,489
Feb 12, 2025	49.96	50.24	49.57	49.98	47.67	2,749
Feb 11, 2025	49.00	49.00	48.88	48.88	46.62	60
Feb 10, 2025	49.14	49.14	49.14	49.14	46.87	-
Feb 7, 2025	49.03	49.92	49.03	49.14	46.87	751
Feb 6, 2025	47.61	49.00	47.61	48.71	46.46	1,348
Feb 5, 2025	47.57	47.82	47.45	47.72	45.51	66
Feb 4, 2025	49.38	49.38	49.01	49.03	46.76	828
Feb 3, 2025	48.00	49.43	48.00	49.38	47.10	1,093
Jan 31, 2025	49.82	50.02	49.62	49.64	47.35	1,500
Jan 30, 2025	49.99	49.99	49.65	49.77	47.47	136
Jan 29, 2025	49.20	49.63	49.20	49.63	47.34	189
Jan 28, 2025	49.10	49.51	48.83	49.33	47.05	658
Jan 27, 2025	49.02	49.27	48.97	49.03	46.76	1,382
Jan 24, 2025	48.56	48.56	48.56	48.56	46.32	-
Jan 23, 2025	49.75	49.75	48.25	48.56	46.32	1,610
Jan 22, 2025	48.42	49.69	48.42	49.69	47.39	232
Jan 21, 2025	48.36	48.36	48.36	48.36	46.12	-
Jan 20, 2025	48.36	48.36	48.36	48.36	46.12	-
Jan 17, 2025	48.36	48.36	48.36	48.36	46.12	-
Jan 16, 2025	48.50	49.41	48.36	48.36	46.12	1,971
Jan 15, 2025	46.89	47.56	46.66	47.56	45.36	7,714
Jan 14, 2025	46.39	47.12	46.39	46.66	44.50	1,287
Jan 13, 2025	46.18	46.18	45.50	45.79	43.67	1,306
Jan 10, 2025	45.45	45.89	45.45	45.77	43.65	604
Jan 9, 2025	46.31	46.31	45.86	45.86	43.74	253
Jan 8, 2025	47.16	47.16	46.61	47.13	44.95	378
Jan 7, 2025	46.73	47.55	46.73	47.34	45.15	10,752
Jan 6, 2025	46.48	47.35	46.48	47.00	44.83	855
Jan 3, 2025	46.72	46.72	46.08	46.08	43.95	250
Jan 2, 2025	47.46	47.50	46.55	47.04	44.87	1,053
Dec 30, 2024	46.88	46.88	46.88	46.88	44.71	-
Dec 27, 2024	47.04	47.04	46.88	46.88	44.71	197
Dec 23, 2024	46.98	46.98	46.23	46.24	44.10	1,117
Dec 20, 2024	45.84	46.83	45.84	46.75	44.59	66
Dec 19, 2024	46.65	47.21	46.25	46.25	44.11	132
Dec 18, 2024	47.30	47.64	46.70	46.73	44.57	4,728
Dec 17, 2024	44.17	44.82	44.17	44.48	42.42	106
Dec 16, 2024	44.85	45.00	43.84	44.30	42.25	2,521
Dec 13, 2024	45.00	45.21	44.80	44.80	42.73	1,452
Dec 12, 2024	44.38	44.50	44.15	44.15	42.11	467
Dec 11, 2024	44.50	44.50	43.88	44.09	42.05	302
Dec 10, 2024	43.73	43.73	43.73	43.73	41.71	-
Dec 9, 2024	44.26	44.26	43.73	43.73	41.71	576
Dec 6, 2024	42.78	44.22	42.78	43.73	41.71	2,300
Dec 5, 2024	41.96	42.88	41.96	42.54	40.57	2,427
Dec 4, 2024	41.31	42.00	41.31	41.64	39.72	540
Dec 3, 2024	39.74	40.20	39.74	39.74	37.90	899
Dec 2, 2024	39.57	40.43	39.10	39.61	37.78	1,096
Nov 29, 2024	39.61	40.65	39.61	40.50	38.63	333
Nov 28, 2024	39.24	39.24	39.24	39.24	37.43	-
Nov 27, 2024	39.05	39.24	38.91	39.24	37.43	339
Nov 26, 2024	39.60	39.60	39.35	39.50	37.67	63
Nov 25, 2024	40.28	40.28	40.28	40.28	38.42	-
Nov 22, 2024	40.77	40.77	40.05	40.28	38.42	40
Nov 21, 2024	40.63	40.63	40.00	40.54	38.67	375
Nov 20, 2024	41.50	41.50	40.62	40.62	38.74	208
Nov 19, 2024	41.82	41.82	40.57	41.54	39.62	263
Nov 18, 2024	41.16	41.16	41.16	41.16	39.26	-
Nov 15, 2024	40.88	41.40	40.88	41.16	39.26	482
Nov 14, 2024	40.81	41.27	40.81	41.22	39.31	500
Nov 13, 2024	40.18	40.43	40.18	40.43	38.56	10
Nov 12, 2024	41.20	41.20	40.71	40.88	38.99	343
Nov 11, 2024	40.92	41.14	40.31	40.99	39.10	2,061
Nov 8, 2024	40.75	40.87	40.41	40.68	38.80	1,946
Nov 7, 2024	39.97	40.64	39.97	40.52	38.65	242
Nov 6, 2024	40.95	41.56	40.72	40.72	38.84	9,313
Nov 5, 2024	40.78	40.88	40.75	40.88	38.99	1,955
Nov 4, 2024	41.17	41.69	40.86	40.86	38.97	159
Nov 1, 2024	41.64	41.64	40.74	41.06	39.16	772
Oct 31, 2024	41.74	41.88	41.73	41.88	39.94	308
Oct 30, 2024	42.28	42.28	41.66	42.03	40.09	508
Oct 29, 2024	43.41	43.68	42.77	42.77	40.79	553
Oct 28, 2024	43.71	43.71	42.80	43.32	41.32	778
Oct 25, 2024	42.93	43.48	42.93	43.08	41.09	2,293
Oct 24, 2024	41.81	43.02	41.81	42.21	40.26	2,162
Oct 23, 2024	41.29	41.50	40.27	40.27	38.41	553
Oct 22, 2024	40.59	40.93	40.59	40.86	38.97	63
Oct 21, 2024	40.43	40.70	40.22	40.59	38.71	627
Oct 18, 2024	40.79	40.79	40.45	40.51	38.64	30
Oct 17, 2024	40.09	40.80	40.09	40.44	38.57	383
Oct 16, 2024	38.66	40.21	38.66	39.93	38.08	15
Oct 15, 2024	39.17	39.41	38.88	39.24	37.43	369
Oct 14, 2024	39.33	39.48	39.17	39.31	37.49	1,205
Oct 11, 2024	39.11	39.64	39.11	39.33	37.51	529
Oct 10, 2024	39.39	39.45	39.29	39.29	37.47	71
Oct 9, 2024	38.27	39.39	38.27	39.39	37.57	241
Oct 8, 2024	37.50	38.61	37.50	38.06	36.30	2,358
Oct 7, 2024	36.96	36.97	36.33	36.97	35.26	1,331
Oct 4, 2024	36.55	37.08	36.50	36.95	35.24	499
Oct 3, 2024	36.00	36.00	35.88	35.94	34.28	147
Oct 2, 2024	37.52	37.52	36.67	36.69	34.99	390
Oct 1, 2024	38.79	38.79	37.51	37.81	36.06	2,171
Sep 30, 2024	39.87	39.87	38.80	38.96	37.16	1,669
Sep 27, 2024	39.85	39.85	39.85	39.85	38.01	-
Sep 26, 2024	40.08	40.08	39.84	39.85	38.01	359
Sep 25, 2024	39.00	39.11	38.85	38.92	37.12	1,107
Sep 24, 2024	39.71	39.73	39.45	39.45	37.63	615
Sep 23, 2024	38.49	38.95	38.00	38.95	37.15	1,131
Sep 20, 2024	38.68	38.68	38.44	38.44	36.66	1
Sep 19, 2024	39.75	40.02	39.49	39.49	37.66	712
Sep 18, 2024	39.37	39.57	39.37	39.49	37.66	100
Sep 17, 2024	39.00	39.46	39.00	39.46	37.64	565
Sep 16, 2024	38.90	38.90	38.74	38.80	37.01	21
Sep 13, 2024	39.26	39.26	39.13	39.17	37.36	308
Sep 12, 2024	38.25	38.25	38.25	38.25	36.48	5
Sep 11, 2024	38.48	38.48	38.48	38.48	36.70	-
Sep 10, 2024	38.25	38.48	37.22	38.48	36.70	269
Sep 9, 2024	40.33	40.33	39.53	39.82	37.98	7,779
Sep 6, 2024	40.80	40.90	40.32	40.32	38.46	100
Sep 5, 2024	41.21	41.64	41.21	41.60	39.68	626
Sep 4, 2024	41.53	41.53	41.17	41.27	39.36	279
Sep 3, 2024	42.00	42.00	41.71	41.84	39.91	336
Sep 2, 2024	43.07	43.07	42.30	42.80	40.82	88
Aug 30, 2024	43.40	43.40	42.98	42.98	40.99	5
Aug 29, 2024	43.02	43.18	43.02	43.18	41.18	5
Aug 28, 2024	43.13	43.14	42.74	42.84	40.86	311
Aug 27, 2024	43.56	43.56	43.19	43.19	41.19	100
Aug 26, 2024	42.96	43.27	42.96	43.26	41.26	-
Aug 23, 2024	43.39	43.47	43.20	43.20	41.20	71
Aug 22, 2024	43.26	43.26	42.79	43.03	41.04	468
Aug 21, 2024	43.04	43.24	43.04	43.07	41.08	207
Aug 20, 2024	42.03	42.76	42.03	42.39	40.43	104
Aug 19, 2024	41.92	42.15	41.79	41.79	39.86	158
Aug 16, 2024	41.56	41.88	41.36	41.36	39.45	436
Aug 15, 2024	40.41	41.30	40.33	41.25	39.34	89
Aug 14, 2024	40.36	40.36	40.36	40.36	38.49	-
Aug 13, 2024	40.20	40.30	40.20	40.30	38.44	121
Aug 12, 2024	40.61	40.69	40.27	40.28	38.42	356
Aug 9, 2024	40.50	40.68	40.39	40.57	38.69	477
Aug 8, 2024	39.83	40.42	39.83	40.42	38.55	276
Aug 7, 2024	40.31	41.13	40.31	40.48	38.61	474
Aug 6, 2024	40.85	40.85	39.59	39.83	37.99	225
Aug 5, 2024	40.12	40.38	39.42	40.31	38.45	1,942
Aug 2, 2024	42.75	42.75	41.52	41.90	39.96	1,396
Aug 1, 2024	44.47	44.47	43.10	43.61	41.59	530
Jul 31, 2024	44.55	44.84	44.00	44.84	42.77	113
Jul 30, 2024	43.53	44.37	43.53	44.16	42.12	314
Jul 29, 2024	43.96	44.14	43.15	43.15	41.16	2,067
Jul 26, 2024	43.29	44.53	43.29	43.80	41.78	647
Jul 25, 2024	43.36	43.89	42.11	43.89	41.86	1,345
Jul 24, 2024	47.87	47.87	47.38	47.45	45.26	354
Jul 23, 2024	48.18	48.31	47.70	47.92	45.70	2,131
Jul 22, 2024	48.30	48.72	48.30	48.54	46.30	263
Jul 19, 2024	49.00	49.00	48.24	48.24	46.01	382
Jul 18, 2024	50.16	50.16	49.12	49.26	46.98	534
Jul 17, 2024	49.54	49.88	49.54	49.74	47.44	100
Jul 16, 2024	49.94	50.06	49.94	49.98	47.67	61
Jul 15, 2024	49.98	50.42	49.86	50.12	47.80	1,164
Jul 12, 2024	50.26	50.42	50.20	50.20	47.88	200
Jul 11, 2024	49.88	49.98	49.88	49.90	47.59	10
Jul 10, 2024	48.78	49.41	48.78	49.41	47.13	68
Jul 9, 2024	49.22	49.37	48.87	49.23	46.95	205
Jul 8, 2024	49.55	50.44	49.54	49.84	47.54	349
Jul 5, 2024	50.00	50.38	49.90	50.08	47.76	755
Jul 4, 2024	50.48	50.48	50.10	50.28	47.96	354
Jul 3, 2024	49.64	49.70	49.64	49.70	47.40	48
Jul 2, 2024	48.14	49.11	48.14	49.11	46.84	1,135
Jul 1, 2024	49.40	49.40	48.27	48.27	46.04	97
Jun 28, 2024	47.24	47.90	47.24	47.75	45.54	2,439
Jun 27, 2024	47.22	47.22	47.22	47.22	45.04	-
Jun 26, 2024	48.31	48.32	47.22	47.22	45.04	553
Jun 25, 2024	48.70	48.70	47.88	48.40	46.16	170
Jun 24, 2024	48.56	49.07	48.56	48.68	46.43	360
Jun 21, 2024	49.96	49.96	48.63	48.63	46.38	107
Jun 20, 2024	50.00	50.24	49.80	50.14	47.82	290
Jun 19, 2024	49.90	50.42	49.88	50.02	47.71	168
Jun 18, 2024	48.69	48.69	48.69	48.69	46.44	-
Jun 17, 2024	48.42	49.30	48.42	48.69	46.44	890
Jun 14, 2024	49.62	49.62	47.78	48.16	45.93	906
Jun 13, 2024	49.61	50.30	49.24	49.60	47.31	2,719
Jun 12, 2024	50.40	50.92	50.40	50.86	48.51	149
Jun 11, 2024	51.60	51.60	51.60	51.60	49.21	-
Jun 10, 2024	50.30	51.60	50.30	51.60	49.21	3,209
Jun 7, 2024	51.86	51.86	50.80	51.18	48.81	448
Jun 6, 2024	52.32	52.32	51.90	51.90	49.50	370
Jun 5, 2024	52.88	53.24	52.32	52.32	49.90	688
Jun 4, 2024	52.70	52.86	52.70	52.86	50.42	27
Jun 3, 2024	53.96	54.36	53.76	53.76	51.27	390
May 31, 2024	54.06	54.06	52.98	53.48	51.01	590
May 30, 2024	53.40	54.12	53.40	53.76	51.27	619
May 29, 2024	52.98	53.58	52.58	53.34	50.87	8,576
May 28, 2024	51.00	52.10	51.00	52.10	49.69	920
May 27, 2024	49.50	50.68	49.50	50.68	48.34	474
May 24, 2024	48.29	50.46	48.29	50.28	47.96	2,508
May 23, 2024	48.36	48.36	47.57	47.82	45.61	69
May 22, 2024	1.85 Dividend
May 22, 2024	47.77	48.20	47.08	48.20	45.97	1,741
May 21, 2024	49.25	49.89	49.20	49.24	45.20	1,704
May 20, 2024	50.30	50.30	49.88	49.88	45.79	590
May 17, 2024	50.24	50.24	50.24	50.24	46.12	-
May 16, 2024	49.60	49.82	49.52	49.82	45.73	1,349
May 15, 2024	49.42	50.08	49.42	50.08	45.97	187
May 14, 2024	49.80	50.30	49.62	49.88	45.79	1,849
May 13, 2024	49.00	49.45	49.00	49.37	45.32	691
May 10, 2024	48.40	48.40	48.03	48.27	44.31	462
May 9, 2024	47.92	48.46	47.92	48.25	44.29	137

8GM.DE General Motors Company

42.23

+0.88%

MBG.HA Mercedes-Benz Group AG

51.40

+0.74%

BMWG.VI Bayerische Motoren Werke Aktiengesellschaft

75.30

+1.76%

FMC1.DE Ford Motor Company

9.26

+1.01%

BMW.HA Bayerische Motoren Werke AG

78.36

+1.90%

BMW3.DE Bayerische Motoren Werke Aktiengesellschaft

75.45

+1.96%

BY6A.DU BYD Co Ltd

88.40

-0.45%

1VOW3.MI Volkswagen AG

99.88

+1.11%

8TI.DE Stellantis N.V.

8.77

+0.97%

BY6.HA BYD Co Ltd

44.25

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renault SA (RNL.DE)

Related Tickers