Canada markets open in 1 hour 24 minutes

REN-Redes Energeticas Nacionais Sgps SA (RN4.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.3050+0.0100 (+0.44%)
As of 08:17AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242.30502.30502.30502.30502.3050500
Jun 19, 20242.29502.29502.29502.29502.2950-
Jun 18, 20242.27502.27502.27502.27502.2750-
Jun 17, 20242.28502.28502.28502.28502.2850-
Jun 14, 20242.29002.29002.29002.29002.2900-
Jun 13, 20242.28002.28002.28002.28002.2800-
Jun 12, 20242.29002.29002.29002.29002.2900-
Jun 11, 20242.33002.33002.33002.33002.3300-
Jun 10, 20242.31502.31502.31502.31502.3150-
Jun 07, 20242.27002.27002.27002.27002.2700-
Jun 06, 20242.26502.26502.26502.26502.2650-
Jun 05, 20242.29002.29002.29002.29002.2900-
Jun 04, 20242.26502.26502.26502.26502.2650-
Jun 03, 20242.25502.25502.25502.25502.2550-
May 31, 20242.26502.26502.26502.26502.2650-
May 30, 20242.25002.25002.25002.25002.2500-
May 29, 20242.33002.33002.33002.33002.3300-
May 29, 20240.09 Dividend
May 28, 20242.41002.41002.41002.41002.3200-
May 27, 20242.38002.38002.38002.38002.2911-
May 24, 20242.40002.40002.40002.40002.3104-
May 23, 20242.43502.43502.43502.43502.3441-
May 22, 20242.45002.45002.45002.45002.3585-
May 21, 20242.43002.43002.43002.43002.3393-
May 20, 20242.40002.40002.40002.40002.3104-
May 17, 20242.40002.40002.40002.40002.3104-
May 16, 20242.45002.45002.45002.45002.3585-
May 15, 20242.36002.36002.36002.36002.2719-
May 14, 20242.33502.33502.33502.33502.2478-
May 13, 20242.29002.29002.29002.29002.2045-
May 10, 20242.33002.33002.33002.33002.2430-
May 09, 20242.29002.29002.29002.29002.2045-
May 08, 20242.22502.22502.22502.22502.1419-
May 07, 20242.23002.23002.23002.23002.1467-
May 06, 20242.25002.25002.25002.25002.1660-
May 03, 20242.22502.22502.22502.22502.1419-
May 02, 20242.21502.21502.21502.21502.1323-
Apr 30, 20242.21502.21502.21502.21502.1323-
Apr 29, 20242.19002.19002.19002.19002.1082-
Apr 26, 20242.18502.18502.18502.18502.1034-
Apr 25, 20242.19002.19002.19002.19002.1082-
Apr 24, 20242.19502.19502.19502.19502.1130-
Apr 23, 20242.19502.19502.19502.19502.1130-
Apr 22, 20242.17502.17502.17502.17502.0938-
Apr 19, 20242.14502.14502.14502.14502.0649-
Apr 18, 20242.15502.15502.15502.15502.0745-
Apr 17, 20242.14002.14002.14002.14002.0601-
Apr 16, 20242.13002.13002.13002.13002.0505-
Apr 15, 20242.17502.17502.17502.17502.0938-
Apr 12, 20242.17002.17002.17002.17002.0890-
Apr 11, 20242.13002.13002.13002.13002.0505-
Apr 10, 20242.15502.15502.15502.15502.0745-
Apr 09, 20242.13002.13002.13002.13002.0505-
Apr 08, 20242.13002.13002.13002.13002.0505-
Apr 05, 20242.15002.15002.15002.15002.0697-
Apr 04, 20242.16002.16002.16002.16002.0793-
Apr 03, 20242.14502.14502.14502.14502.0649-
Apr 02, 20242.15002.15002.15002.15002.0697-
Mar 28, 20242.15502.15502.15502.15502.0745-
Mar 27, 20242.14502.14502.14502.14502.0649-
Mar 26, 20242.13502.13502.13502.13502.0553-
Mar 25, 20242.13002.13002.13002.13002.0505-
Mar 22, 20242.10002.10002.10002.10002.0216-
Mar 21, 20242.11502.11502.11502.11502.0360-
Mar 20, 20242.08502.08502.08502.08502.0071-
Mar 19, 20242.09502.09502.09502.09502.0168-
Mar 18, 20242.12502.12502.12502.12502.0456-
Mar 15, 20242.11002.11002.11002.11002.0312-
Mar 14, 20242.12002.12002.12002.12002.0408-
Mar 13, 20242.13002.13002.13002.13002.0505-
Mar 12, 20242.17002.17002.17002.17002.0890-
Mar 11, 20242.19002.19002.19002.19002.1082-
Mar 08, 20242.22002.22002.22002.22002.1371-
Mar 07, 20242.19502.19502.19502.19502.1130-
Mar 06, 20242.20502.20502.20502.20502.1227-
Mar 05, 20242.22002.22002.22002.22002.1371-
Mar 04, 20242.18002.18002.18002.18002.0986-
Mar 01, 20242.14502.14502.14502.14502.0649-
Feb 29, 20242.12502.12502.12502.12502.0456-
Feb 28, 20242.15002.15002.15002.15002.0697-
Feb 27, 20242.15502.15502.15502.15502.0745-
Feb 26, 20242.17002.17002.17002.17002.0890-
Feb 23, 20242.16502.16502.16502.16502.0841-
Feb 22, 20242.19002.19002.19002.19002.1082-
Feb 21, 20242.20002.20002.20002.20002.1178-
Feb 20, 20242.18002.18002.18002.18002.0986-
Feb 19, 20242.16502.16502.16502.16502.0841-
Feb 16, 20242.16502.16502.16502.16502.0841-
Feb 15, 20242.14002.14002.14002.14002.0601-
Feb 14, 20242.13002.13002.13002.13002.0505-
Feb 13, 20242.15502.15502.15502.15502.0745-
Feb 12, 20242.14502.14502.14502.14502.0649-
Feb 09, 20242.13002.13002.13002.13002.0505-
Feb 08, 20242.13502.13502.13502.13502.0553-
Feb 07, 20242.18502.18502.18502.18502.1034-
Feb 06, 20242.18502.18502.18502.18502.1034-
Feb 05, 20242.19502.19502.19502.19502.1130-
Feb 02, 20242.20002.20002.20002.20002.1178-
Feb 01, 20242.22502.22502.22502.22502.1419-
Jan 31, 20242.20002.20002.20002.20002.1178-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...