Singapore markets closed

Renewi plc (1K5A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.20+0.02 (+0.24%)
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.208.208.208.208.20-
20 Jun 20248.188.188.188.188.18-
19 Jun 20248.228.228.228.228.22-
18 Jun 20247.987.987.987.987.98-
17 Jun 20247.877.877.877.877.87-
14 Jun 20247.927.927.927.927.92-
13 Jun 20247.947.947.947.947.94-
12 Jun 20247.918.007.918.008.00200
11 Jun 20247.847.847.847.847.84-
10 Jun 20247.767.767.767.767.76-
07 Jun 20247.857.857.857.857.85-
06 Jun 20247.727.727.727.727.72-
05 Jun 20247.657.657.657.657.65-
04 Jun 20247.687.687.687.687.68-
03 Jun 20247.937.937.937.937.93100
31 May 20247.527.527.527.527.52-
30 May 20247.537.537.537.537.53-
29 May 20247.567.567.567.567.56-
28 May 20247.517.517.517.517.51-
27 May 20247.497.497.497.497.49-
24 May 20247.417.417.417.417.41-
23 May 20247.417.417.417.417.41-
22 May 20247.547.547.547.547.54-
21 May 20247.437.437.437.437.43-
20 May 20247.337.337.337.337.33-
17 May 20247.127.127.127.127.12-
16 May 20246.986.986.986.986.98-
15 May 20247.027.027.027.027.02-
14 May 20246.886.886.886.886.88-
13 May 20246.916.916.916.916.91-
10 May 20246.826.826.826.826.82-
09 May 20246.786.786.786.786.78-
08 May 20246.736.736.736.736.73-
07 May 20246.636.636.636.636.63-
06 May 20246.636.636.636.636.63-
03 May 20246.536.536.536.536.53-
02 May 20246.506.506.506.506.50-
30 Apr 20246.716.716.716.716.71-
29 Apr 20246.706.706.706.706.70-
26 Apr 20246.846.846.846.846.84-
25 Apr 20246.426.426.426.426.42-
24 Apr 20246.566.566.566.566.56-
23 Apr 20246.546.546.546.546.54-
22 Apr 20246.556.556.556.556.55-
19 Apr 20246.556.606.556.606.60100
18 Apr 20246.606.606.606.606.60-
17 Apr 20246.626.626.626.626.62-
16 Apr 20246.736.736.736.736.73-
15 Apr 20246.856.856.856.856.85-
12 Apr 20246.936.936.936.936.93-
11 Apr 20246.916.916.916.916.91-
10 Apr 20246.906.906.906.906.90-
09 Apr 20246.886.886.886.886.88-
08 Apr 20246.866.866.866.866.86-
05 Apr 20246.766.766.766.766.76-
04 Apr 20246.756.756.756.756.75-
03 Apr 20246.816.816.816.816.81-
02 Apr 20246.676.676.676.676.67-
28 Mar 20246.566.566.566.566.56-
27 Mar 20246.536.536.536.536.53-
26 Mar 20246.636.636.636.636.63-
25 Mar 20246.496.496.496.496.49-
22 Mar 20246.546.546.546.546.54-
21 Mar 20246.326.326.326.326.32-
20 Mar 20246.306.306.306.306.30-
19 Mar 20246.386.386.386.386.38-
18 Mar 20246.366.366.366.366.36-
15 Mar 20246.406.406.406.406.40-
14 Mar 20246.606.606.606.606.60-
13 Mar 20246.566.566.556.556.55800
12 Mar 20246.426.426.426.426.42-
11 Mar 20246.356.356.356.356.35-
08 Mar 20246.376.376.376.376.37-
07 Mar 20246.286.286.286.286.28-
06 Mar 20246.276.276.276.276.27-
05 Mar 20246.306.306.306.306.30-
04 Mar 20246.346.346.346.346.34-
01 Mar 20246.416.416.416.416.41-
29 Feb 20246.406.406.406.406.40-
28 Feb 20246.546.546.546.546.54-
27 Feb 20246.676.676.676.676.67-
26 Feb 20246.676.736.676.736.7360
23 Feb 20246.756.756.756.756.75-
22 Feb 20246.716.716.716.716.71-
21 Feb 20246.646.646.646.646.64-
20 Feb 20246.796.796.796.796.79-
19 Feb 20246.676.676.676.676.67-
16 Feb 20246.726.726.726.726.72-
15 Feb 20246.546.606.546.606.60800
14 Feb 20246.386.386.386.386.38-
13 Feb 20246.456.456.456.456.45-
12 Feb 20246.396.396.396.396.39-
09 Feb 20246.576.576.576.576.57-
08 Feb 20246.506.506.506.506.50-
07 Feb 20246.736.736.736.736.73-
06 Feb 20246.656.656.656.656.65-
05 Feb 20246.666.766.666.766.761,000
02 Feb 20246.876.876.876.876.87-
01 Feb 20246.896.896.896.896.89-
31 Jan 20246.906.906.906.906.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...