Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.64 +8.74 (+0.16%) Dow
39,173.14 +45.34 (+0.12%) Nasdaq
17,875.60 +70.44 (+0.40%) Bitcoin USD
62,248.75 +296.95 (+0.48%) CMC Crypto 200
1,292.85 +26.71 (+2.11%)
Renesas Electronics Corp (NEN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 26 Jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 25 Jun 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 24 Jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 21 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 20 Jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1,600 |
| 19 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 17 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 14 Jun 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 18.57 | 283 |
| 13 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 12 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 11 Jun 2024 | 17.58 | 17.59 | 17.58 | 17.59 | 17.59 | 1,700 |
| 10 Jun 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 07 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 06 Jun 2024 | 17.63 | 17.63 | 17.62 | 17.62 | 17.62 | 64 |
| 05 Jun 2024 | 16.99 | 17.58 | 16.99 | 17.58 | 17.58 | 1,000 |
| 04 Jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 03 Jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 31 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 30 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 27 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2,400 |
| 24 May 2024 | 16.79 | 17.25 | 16.79 | 17.25 | 17.25 | 1,250 |
| 23 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 22 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 21 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 16 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 May 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 15.76 | 3,000 |
| 14 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 13 May 2024 | 15.21 | 15.21 | 15.17 | 15.17 | 15.17 | - |
| 10 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 09 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 08 May 2024 | 15.07 | 15.12 | 15.07 | 15.12 | 15.12 | 2,000 |
| 07 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 06 May 2024 | 15.66 | 15.99 | 15.66 | 15.99 | 15.99 | - |
| 03 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 02 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 30 Apr 2024 | 15.55 | 15.55 | 15.41 | 15.52 | 15.52 | 3,000 |
| 29 Apr 2024 | 14.85 | 15.15 | 14.85 | 15.15 | 15.15 | - |
| 26 Apr 2024 | 15.04 | 15.04 | 14.86 | 14.98 | 14.98 | 1,170 |
| 25 Apr 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 15.09 | 700 |
| 24 Apr 2024 | 14.97 | 15.39 | 14.97 | 15.39 | 15.39 | 421 |
| 23 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 40 |
| 22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Apr 2024 | 14.50 | 14.62 | 14.39 | 14.39 | 14.39 | 3,250 |
| 18 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 17 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 16 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 590 |
| 15 Apr 2024 | 16.23 | 16.25 | 16.23 | 16.25 | 16.25 | - |
| 12 Apr 2024 | 16.25 | 16.53 | 16.25 | 16.38 | 16.38 | 116 |
| 11 Apr 2024 | 16.68 | 17.30 | 16.35 | 17.30 | 17.30 | 4,250 |
| 10 Apr 2024 | 16.51 | 16.87 | 16.51 | 16.70 | 16.70 | 2,900 |
| 09 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 08 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 05 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 Apr 2024 | 16.59 | 16.64 | 16.59 | 16.64 | 16.64 | - |
| 28 Mar 2024 | 16.28 | 16.28 | 16.17 | 16.17 | 16.17 | - |
| 27 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 26 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 25 Mar 2024 | 15.69 | 16.07 | 15.69 | 16.07 | 16.07 | 200 |
| 22 Mar 2024 | 15.80 | 15.82 | 15.80 | 15.82 | 15.82 | - |
| 21 Mar 2024 | 15.59 | 15.99 | 15.59 | 15.99 | 15.99 | 88 |
| 20 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 19 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 18 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 13 Mar 2024 | 15.05 | 15.28 | 15.05 | 15.06 | 15.06 | 1,450 |
| 12 Mar 2024 | 15.01 | 15.31 | 15.01 | 15.30 | 15.30 | 800 |
| 11 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 Mar 2024 | 16.17 | 16.25 | 16.17 | 16.25 | 16.25 | 10,000 |
| 07 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 Mar 2024 | 16.24 | 16.54 | 16.24 | 16.54 | 16.54 | 500 |
| 05 Mar 2024 | 16.71 | 16.71 | 16.64 | 16.64 | 16.64 | 350 |
| 04 Mar 2024 | 16.51 | 16.79 | 16.51 | 16.79 | 16.79 | 500 |
| 01 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 29 Feb 2024 | 15.03 | 15.27 | 15.03 | 15.27 | 15.27 | 100 |
| 28 Feb 2024 | 15.26 | 15.26 | 15.21 | 15.21 | 15.21 | 911 |
| 27 Feb 2024 | 15.75 | 15.77 | 15.64 | 15.77 | 15.77 | 50 |
| 26 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 Feb 2024 | 15.39 | 16.70 | 15.39 | 16.70 | 16.70 | 1,461 |
| 22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 20 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 16 Feb 2024 | 14.89 | 15.35 | 14.89 | 15.35 | 15.35 | 376 |
| 15 Feb 2024 | 15.63 | 15.96 | 15.63 | 15.96 | 15.96 | 1,000 |
| 14 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 13 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 09 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 Feb 2024 | 15.72 | 15.72 | 15.59 | 15.59 | 15.59 | 333 |
| 07 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.