Renesas Electronics Corp (NEN.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| Jul 04, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| Jul 03, 2024 | 18.10 | 18.42 | 18.10 | 18.42 | 18.42 | 50 |
| Jul 02, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Jul 01, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Jun 28, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| Jun 27, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| Jun 26, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jun 24, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Jun 21, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Jun 20, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| Jun 19, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Jun 18, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Jun 17, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Jun 14, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Jun 13, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| Jun 12, 2024 | 17.59 | 17.59 | 17.40 | 17.40 | 17.40 | 300 |
| Jun 11, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Jun 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Jun 07, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Jun 06, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Jun 05, 2024 | 17.15 | 17.56 | 17.15 | 17.56 | 17.56 | 300 |
| Jun 04, 2024 | 17.27 | 17.27 | 17.06 | 17.06 | 17.06 | 300 |
| Jun 03, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| May 31, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| May 30, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| May 29, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| May 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 27, 2024 | 17.57 | 17.73 | 17.56 | 17.73 | 17.73 | 330 |
| May 24, 2024 | 16.81 | 17.25 | 16.81 | 17.25 | 17.25 | 900 |
| May 23, 2024 | 16.63 | 16.81 | 16.63 | 16.81 | 16.81 | 300 |
| May 22, 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 1,200 |
| May 21, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| May 20, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| May 17, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| May 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 15, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| May 14, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| May 13, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| May 10, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 09, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 08, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 07, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| May 06, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 03, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 02, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Apr 30, 2024 | 15.55 | 15.61 | 15.55 | 15.61 | 15.61 | 300 |
| Apr 29, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Apr 26, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Apr 25, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Apr 24, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Apr 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 22, 2024 | 14.02 | 14.15 | 14.02 | 14.15 | 14.15 | 300 |
| Apr 19, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Apr 18, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Apr 17, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Apr 16, 2024 | 15.95 | 15.95 | 15.74 | 15.74 | 15.74 | 20 |
| Apr 15, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Apr 12, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Apr 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 125 |
| Apr 10, 2024 | 16.60 | 16.94 | 16.60 | 16.94 | 16.94 | 100 |
| Apr 09, 2024 | 16.74 | 16.74 | 16.60 | 16.60 | 16.60 | 70 |
| Apr 08, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Apr 05, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Apr 04, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Apr 03, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Apr 02, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Mar 28, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Mar 27, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Mar 26, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Mar 25, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Mar 22, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Mar 21, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Mar 20, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 19, 2024 | 15.23 | 15.28 | 15.23 | 15.28 | 15.28 | 300 |
| Mar 18, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 15, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Mar 14, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Mar 13, 2024 | 15.28 | 15.28 | 15.06 | 15.06 | 15.06 | 200 |
| Mar 12, 2024 | 15.19 | 15.41 | 15.19 | 15.41 | 15.41 | 600 |
| Mar 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| Mar 08, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Mar 07, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Mar 06, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Mar 05, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Mar 04, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 01, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Feb 29, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Feb 28, 2024 | 15.67 | 15.67 | 15.15 | 15.15 | 15.15 | 600 |
| Feb 27, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Feb 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Feb 23, 2024 | 15.83 | 15.96 | 15.83 | 15.96 | 15.96 | 300 |
| Feb 22, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Feb 21, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Feb 20, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Feb 19, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Feb 16, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Feb 15, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.