Singapore markets closed

Renewi PLC (1K5A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.29+0.03 (+0.36%)
As of 12:56PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20248.308.348.238.298.29500
19 Jun 20248.328.328.158.268.26-
18 Jun 20248.098.308.098.298.29-
17 Jun 20247.998.107.908.108.10-
14 Jun 20247.998.017.947.977.97-
13 Jun 20248.008.027.977.987.98-
12 Jun 20247.978.077.978.008.00500
11 Jun 20247.948.017.907.977.97-
10 Jun 20247.818.017.817.907.90-
07 Jun 20247.897.907.787.817.81-
06 Jun 20247.687.947.687.917.9150
05 Jun 20247.767.847.707.847.84-
04 Jun 20247.757.757.617.737.73-
03 Jun 20247.867.867.727.747.74-
31 May 20247.597.807.597.807.80-
30 May 20247.387.647.327.647.64-
29 May 20247.637.637.347.357.35-
28 May 20247.607.747.607.647.64-
27 May 20247.557.637.557.637.63-
24 May 20247.467.607.407.567.56-
23 May 20247.507.507.357.477.47-
22 May 20247.607.607.387.467.46-
21 May 20247.527.597.517.587.58-
20 May 20247.427.537.417.527.52-
17 May 20247.227.417.227.407.40-
16 May 20247.077.227.057.157.15-
15 May 20247.087.087.027.077.07-
14 May 20246.967.076.957.077.07-
13 May 20246.967.156.906.966.96-
10 May 20246.886.996.886.996.99-
09 May 20246.866.896.866.866.86-
08 May 20246.806.906.806.876.87-
07 May 20246.696.826.696.816.81-
06 May 20246.726.786.676.706.70-
03 May 20246.616.726.596.716.71-
02 May 20246.536.646.496.616.61-
30 Apr 20246.796.806.676.676.67-
29 Apr 20246.796.816.736.796.79-
26 Apr 20246.996.996.706.766.76-
25 Apr 20246.506.946.506.946.94-
24 Apr 20246.686.686.496.546.54-
23 Apr 20246.646.656.576.656.65-
22 Apr 20246.636.666.606.656.65-
19 Apr 20246.626.646.586.586.58-
18 Apr 20246.716.736.686.686.68-
17 Apr 20246.696.796.676.676.67-
16 Apr 20246.766.766.656.746.74-
15 Apr 20246.976.976.816.816.81-
12 Apr 20247.057.056.906.906.90-
11 Apr 20247.017.046.947.047.04-
10 Apr 20247.037.136.977.007.00-
09 Apr 20246.957.006.946.976.97-
08 Apr 20246.956.966.946.956.95-
05 Apr 20246.846.966.846.956.95-
04 Apr 20246.876.946.866.866.86-
03 Apr 20246.896.956.866.866.86-
02 Apr 20246.807.006.806.926.92-
28 Mar 20246.656.766.606.746.74-
27 Mar 20246.646.726.636.666.66-
26 Mar 20246.776.776.616.646.64-
25 Mar 20246.676.786.586.776.77-
22 Mar 20246.616.716.576.706.70-
21 Mar 20246.446.636.426.636.63-
20 Mar 20246.386.426.356.416.41-
19 Mar 20246.486.496.396.406.40-
18 Mar 20246.486.606.476.486.48-
15 Mar 20246.466.536.436.456.45-
14 Mar 20246.666.666.446.466.46-
13 Mar 20246.646.676.606.646.64-
12 Mar 20246.526.686.496.686.68-
11 Mar 20246.416.506.416.506.50-
08 Mar 20246.456.456.386.436.43-
07 Mar 20246.356.476.356.456.45-
06 Mar 20246.316.416.316.406.40-
05 Mar 20246.386.416.336.336.33-
04 Mar 20246.416.426.296.386.38-
01 Mar 20246.516.516.386.426.42-
29 Feb 20246.506.506.416.486.48-
28 Feb 20246.646.646.466.476.47-
27 Feb 20246.756.776.636.646.64-
26 Feb 20246.776.846.756.776.77-
23 Feb 20246.856.886.776.786.78-
22 Feb 20246.816.976.806.856.85-
21 Feb 20246.716.776.716.766.76-
20 Feb 20246.866.886.696.706.70-
19 Feb 20246.866.886.756.886.88-
16 Feb 20246.816.866.726.726.72-
15 Feb 20246.626.816.626.796.79-
14 Feb 20246.446.606.446.606.60-
13 Feb 20246.516.596.416.446.44-
12 Feb 20246.486.586.476.516.51-
09 Feb 20246.656.656.486.516.51-
08 Feb 20246.616.706.616.696.69-
07 Feb 20246.806.806.606.616.61-
06 Feb 20246.766.836.746.766.76-
05 Feb 20246.736.986.726.746.74-
02 Feb 20246.966.966.746.756.75-
01 Feb 20246.966.966.906.946.94-
31 Jan 20246.997.076.847.007.00-
30 Jan 20247.267.266.926.936.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...