Canada markets open in 7 hours 30 minutes

Renergen Ltd (9960.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.5300-0.0050 (-0.93%)
As of 09:10PM CEST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.53500.54000.52500.53000.53005,000
Jun 19, 20240.50000.55000.50000.53500.5350-
Jun 18, 20240.52000.52500.50500.50500.5050-
Jun 17, 20240.52000.52000.51000.51000.5100-
Jun 14, 20240.50500.52500.50500.51000.5100-
Jun 13, 20240.52000.52500.50500.50500.5050-
Jun 12, 20240.51000.52500.50500.51000.5100-
Jun 11, 20240.48600.51000.48000.51000.5100-
Jun 10, 20240.48600.48800.47800.48400.4840-
Jun 07, 20240.47600.48400.47600.48000.4800-
Jun 06, 20240.41800.48000.41800.47600.4760-
Jun 05, 20240.49000.49000.47400.48000.4800-
Jun 04, 20240.50500.50500.49200.49400.4940-
Jun 03, 20240.50000.51000.50000.51000.5100-
May 31, 20240.49600.50500.49600.50500.5050-
May 30, 20240.52000.52000.49800.49800.4980-
May 29, 20240.52000.52500.51500.52000.5200-
May 28, 20240.52000.52000.51000.51000.5100-
May 27, 20240.52000.52500.51000.52000.5200-
May 24, 20240.51000.52000.51000.52000.5200-
May 23, 20240.52000.52000.52000.52000.5200-
May 22, 20240.54500.55000.53000.53000.5300-
May 21, 20240.55000.55000.54500.55000.5500-
May 20, 20240.56500.56500.54500.55000.5500-
May 17, 20240.57500.58500.56500.57000.5700-
May 16, 20240.57500.58500.57500.57500.5750-
May 15, 20240.57000.58000.56500.58000.5800-
May 14, 20240.57500.58500.57000.57000.5700-
May 13, 20240.58500.59000.58500.58500.5850-
May 10, 20240.59000.59500.58500.58500.5850-
May 09, 20240.57500.59500.57500.59000.5900-
May 08, 20240.58000.58500.58000.58500.5850-
May 07, 20240.63000.63000.58000.58000.5800-
May 06, 20240.58500.61000.58500.59500.5950-
May 03, 20240.59500.59500.57500.58000.5800-
May 02, 20240.62500.62500.58500.59500.5950-
Apr 30, 20240.62500.62500.60500.61500.6150-
Apr 29, 20240.62000.62000.57500.61500.6150-
Apr 26, 20240.62000.63000.57500.57500.5750-
Apr 25, 20240.64000.64000.62000.62000.6200-
Apr 24, 20240.67500.67500.63000.64000.6400-
Apr 23, 20240.66000.67500.66000.67500.6750-
Apr 22, 20240.62500.66500.62500.66500.6650-
Apr 19, 20240.59000.63000.59000.62500.6250-
Apr 18, 20240.58500.59500.58500.59500.5950-
Apr 17, 20240.58500.60000.58500.58500.5850-
Apr 16, 20240.61000.61000.57500.57500.5750-
Apr 15, 20240.63000.63000.60500.61000.6100-
Apr 12, 20240.66500.67000.60500.66500.6650-
Apr 11, 20240.69500.69500.66000.66500.6650-
Apr 10, 20240.65000.73000.65000.73000.7300-
Apr 09, 20240.58500.64500.58500.64000.6400-
Apr 08, 20240.55500.59000.55500.58500.5850-
Apr 05, 20240.56500.57500.56000.56000.5600-
Apr 04, 20240.56000.56500.55500.56500.5650-
Apr 03, 20240.54500.56000.54500.56000.5600-
Apr 02, 20240.55000.55000.54000.54000.5400-
Mar 28, 20240.54000.55000.53500.54500.5450-
Mar 27, 20240.54000.54000.52500.53000.5300-
Mar 26, 20240.53500.54500.52500.53000.5300-
Mar 25, 20240.54000.54000.53000.53000.5300-
Mar 22, 20240.53500.55000.53000.55000.5500-
Mar 21, 20240.54000.54000.52000.52000.5200-
Mar 20, 20240.54500.54500.52000.52000.5200-
Mar 19, 20240.53000.53000.51000.53000.5300-
Mar 18, 20240.53000.53500.51000.53500.5350-
Mar 15, 20240.53500.53500.52000.53500.5350-
Mar 14, 20240.53500.53500.52500.53000.5300-
Mar 13, 20240.54500.55000.53000.53000.5300-
Mar 12, 20240.54500.56000.54500.56000.5600-
Mar 11, 20240.54000.55000.53000.55000.5500-
Mar 08, 20240.54500.56000.54500.54500.5450-
Mar 07, 20240.54000.56000.53000.56000.5600-
Mar 06, 20240.53000.55000.52000.54000.5400-
Mar 05, 20240.52500.53500.51500.53000.5300-
Mar 04, 20240.53500.56000.51000.55000.5500-
Mar 01, 20240.51500.54500.51500.54500.5450-
Feb 29, 20240.53000.53000.50500.52000.5200-
Feb 28, 20240.53500.53500.52000.52000.5200-
Feb 27, 20240.51500.55000.51000.55000.5500-
Feb 26, 20240.53500.53500.50000.52000.5200-
Feb 23, 20240.52500.54000.50500.54000.5400-
Feb 22, 20240.51000.52000.49800.52000.5200-
Feb 21, 20240.49400.51000.49400.50500.5050-
Feb 20, 20240.49000.50000.48800.49800.4980-
Feb 19, 20240.54500.56000.51000.51000.5100-
Feb 16, 20240.53000.54000.53000.54000.5400-
Feb 15, 20240.50000.54500.50000.52500.5250-
Feb 14, 20240.48600.51000.48600.51000.5100-
Feb 13, 20240.50500.50500.48600.48600.4860-
Feb 12, 20240.50500.50500.49200.50500.5050-
Feb 09, 20240.53500.53500.50000.50000.5000-
Feb 08, 20240.57000.57000.52500.53500.5350-
Feb 07, 20240.58000.58000.57000.57500.5750-
Feb 06, 20240.58500.58500.57000.57500.5750-
Feb 05, 20240.59500.59500.57500.57500.5750-
Feb 02, 20240.58000.58500.58000.58500.5850-
Feb 01, 20240.58500.58500.58000.58500.5850-
Jan 31, 20240.57500.59000.57500.58000.5800-
Jan 30, 20240.58000.58000.57500.57500.5750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...