RENK Group AG

325

240

63.85

Date Time Volume Order Volume Price
04/07/2025 09:56:23.269 200   63.85
      200 63.85
      200 63.85
04/07/2025 09:55:50.820 5   63.73
      5 63.73
      5 63.73
04/07/2025 09:55:42.214 100   63.80
      100 63.80
      100 63.80
04/07/2025 09:55:32.171 200   63.83
      200 63.83
      200 63.83
04/07/2025 09:55:18.933 200   63.83
      200 63.83
      200 63.83
04/07/2025 09:55:02.078 56   63.75
      8 63.75
      48 63.75
      56 63.75
04/07/2025 09:54:35.860 400   63.84
      400 63.84
      400 63.84
04/07/2025 09:54:21.848 5   63.84
      5 63.84
      5 63.84
04/07/2025 09:53:41.607 10   63.80
      10 63.80
      10 63.80
04/07/2025 09:53:09.091 10   63.84
      10 63.84
      10 63.84
04/07/2025 09:52:13.516 400   63.79
      400 63.79
      400 63.79
04/07/2025 09:52:05.002 367   63.81
      367 63.81
      367 63.81
04/07/2025 09:51:58.128 40   63.82
      40 63.82
      40 63.82
04/07/2025 09:51:19.008 200   63.91
      200 63.91
      200 63.91
04/07/2025 09:50:33.663 55   63.90
      55 63.90
      55 63.90
04/07/2025 09:48:10.864 47   63.72
      47 63.72
      47 63.72
04/07/2025 09:46:54.128 2   63.85
      2 63.85
      2 63.85
04/07/2025 09:46:46.582 30   63.76
      30 63.76
      30 63.76
04/07/2025 09:46:31.868 22   63.91
      22 63.91
      22 63.91
04/07/2025 09:46:20.360 20   63.82
      20 63.82
      20 63.82
04/07/2025 09:45:16.386 198   63.86
      198 63.86
      198 63.86
04/07/2025 09:44:21.375 50   63.98
      50 63.98
      50 63.98
04/07/2025 09:44:14.353 15   63.98
      15 63.98
      15 63.98
04/07/2025 09:43:53.400 28   63.92
      28 63.92
      28 63.92
04/07/2025 09:43:07.421 26   64.11
      26 64.11
      26 64.11
04/07/2025 09:42:46.996 50   64.05
      50 64.05
      50 64.05
04/07/2025 09:42:45.706 10   64.05
      10 64.05
      10 64.05
04/07/2025 09:41:08.613 20   64.28
      20 64.28
      20 64.28
04/07/2025 09:41:08.479 50   64.25
      50 64.25
      50 64.25
04/07/2025 09:41:07.408 365   64.22
      365 64.22
      365 64.22
04/07/2025 09:39:59.118 55   64.20
      55 64.20
      55 64.20
04/07/2025 09:39:35.646 15   64.15
      15 64.15
      15 64.15
04/07/2025 09:39:32.456 8   64.15
      8 64.15
      8 64.15
04/07/2025 09:39:11.894 30   64.05
      30 64.05
      30 64.05
04/07/2025 09:31:58.553 156   63.94
      156 63.94
      156 63.94
04/07/2025 09:31:54.422 16   63.96
      16 63.96
      16 63.96
04/07/2025 09:31:34.509 50   63.87
      50 63.87
      50 63.87
04/07/2025 09:31:08.397 150   63.76
      150 63.76
      150 63.76
04/07/2025 09:30:33.704 100   63.86
      100 63.86
      100 63.86
04/07/2025 09:30:21.785 150   63.79
      150 63.79
      150 63.79
04/07/2025 09:30:16.322 150   63.79
      150 63.79
      150 63.79
04/07/2025 09:30:13.730 1   63.81
      1 63.81
      1 63.81
04/07/2025 09:30:09.574 150   63.84
      150 63.84
      150 63.84
04/07/2025 09:30:02.581 150   63.81
      150 63.81
      150 63.81
04/07/2025 09:29:59.928 17   63.78
      17 63.78
      17 63.78
04/07/2025 09:29:58.624 50   63.85
      50 63.85
      50 63.85
04/07/2025 09:29:56.040 150   63.77
      150 63.77
      150 63.77
04/07/2025 09:29:50.775 150   63.77
      150 63.77
      150 63.77
04/07/2025 09:28:53.494 30   63.61
      30 63.61
      30 63.61
04/07/2025 09:28:47.173 140   63.71
      140 63.71
      140 63.71
04/07/2025 09:28:05.368 200   63.61
      200 63.61
      150 63.61
      50 63.61
04/07/2025 09:27:48.071 7   63.77
      7 63.77
      7 63.77
04/07/2025 09:27:36.991 1   63.77
      1 63.77
      1 63.77
04/07/2025 09:26:59.165 8   63.89
      8 63.89
      8 63.89
04/07/2025 09:26:40.688 25   63.88
      25 63.88
      25 63.88
04/07/2025 09:26:34.503 150   63.80
      150 63.80
      150 63.80
04/07/2025 09:26:28.287 150   63.80
      150 63.80
      150 63.80
04/07/2025 09:26:19.261 155   63.79
      155 63.79
      155 63.79
04/07/2025 09:26:00.595 150   63.73
      150 63.73
      150 63.73
04/07/2025 09:25:54.382 150   63.73
      150 63.73
      150 63.73
04/07/2025 09:24:05.698 30   63.67
      30 63.67
      30 63.67
04/07/2025 09:23:34.139 225   63.62
      225 63.62
      15 63.62
      210 63.62
04/07/2025 09:23:34.016 300   63.62
      300 63.62
      300 63.62
04/07/2025 09:23:33.853 550   63.62
      100 63.62
      25 63.62
      25 63.62
      300 63.62
      100 63.62
      550 63.62
04/07/2025 09:23:06.622 400   63.80
      400 63.80
      400 63.80
04/07/2025 09:23:04.264 200   63.82
      200 63.82
      200 63.82
04/07/2025 09:23:00.670 300   63.81
      300 63.81
      300 63.81
04/07/2025 09:22:05.078 10   63.91
      10 63.91
      10 63.91
04/07/2025 09:22:04.891 1   63.85
      1 63.85
      1 63.85
04/07/2025 09:21:28.723 15   63.90
      15 63.90
      15 63.90
04/07/2025 09:21:10.170 270   63.81
      270 63.81
      270 63.81
04/07/2025 09:21:03.047 13   63.90
      13 63.90
      13 63.90
04/07/2025 09:20:05.021 1   63.81
      1 63.81
      1 63.81
04/07/2025 09:19:43.143 400   63.90
      400 63.90
      400 63.90
04/07/2025 09:19:29.291 250   63.91
      250 63.91
      250 63.91
04/07/2025 09:19:20.247 100   63.91
      100 63.91
      100 63.91
04/07/2025 09:19:19.795 10   63.91
      10 63.91
      10 63.91
04/07/2025 09:19:19.733 15   63.91
      15 63.91
      15 63.91
04/07/2025 09:19:19.359 3   63.96
      3 63.96
      3 63.96
04/07/2025 09:18:38.153 3   63.95
      3 63.95
      3 63.95
04/07/2025 09:18:17.986 5   64.08
      5 64.08
      5 64.08
04/07/2025 09:17:55.436 56   64.02
      56 64.02
      56 64.02
04/07/2025 09:17:40.668 60   64.04
      60 64.04
      60 64.04
04/07/2025 09:17:33.763 350   64.02
      350 64.02
      350 64.02
04/07/2025 09:16:48.555 200   64.03
      200 64.03
      200 64.03
04/07/2025 09:16:46.613 1 210   64.10
      1 210 64.10
      1 210 64.10
04/07/2025 09:16:30.093 350   64.10
      350 64.10
      350 64.10
04/07/2025 09:16:28.809 25   64.13
      25 64.13
      25 64.13
04/07/2025 09:16:14.438 155   64.18
      155 64.18
      155 64.18
04/07/2025 09:15:56.361 240   64.20
      90 64.20
      150 64.20
      240 64.20
04/07/2025 09:14:57.179 200   64.24
      200 64.24
      200 64.24
04/07/2025 09:14:35.170 250   64.03
      250 64.03
      250 64.03
04/07/2025 09:14:10.225 8   64.10
      8 64.10
      8 64.10
04/07/2025 09:13:52.300 180   64.01
      180 64.01
      174 64.01
      6 64.01
04/07/2025 09:13:26.538 200   64.17
      200 64.17
      200 64.17
04/07/2025 09:13:18.679 50   64.20
      50 64.20
      50 64.20
04/07/2025 09:12:18.231 365   64.23
      365 64.23
      365 64.23
04/07/2025 09:11:41.318 50   64.29
      50 64.29
      50 64.29
04/07/2025 09:10:58.668 18   64.27
      18 64.27
      18 64.27
04/07/2025 09:10:49.522 25   64.25
      25 64.25
      25 64.25
04/07/2025 09:07:18.864 100   64.10
      100 64.10
      100 64.10
04/07/2025 09:06:10.015 4   64.12
      4 64.12
      4 64.12
04/07/2025 09:05:37.335 225   64.07
      225 64.07
      225 64.07
04/07/2025 09:04:54.009 30   64.06
      30 64.06
      30 64.06
04/07/2025 09:04:46.040 100   63.97
      100 63.97
      100 63.97
04/07/2025 09:04:01.831 400   64.01
      400 64.01
      400 64.01
04/07/2025 09:03:36.151 360   64.14
      360 64.14
      260 64.14
      100 64.14
04/07/2025 09:03:12.685 200   64.16
      200 64.16
      200 64.16
04/07/2025 09:02:08.942 250   64.44
      250 64.44
      250 64.44
04/07/2025 09:02:04.130 50   64.42
      50 64.42
      50 64.42
04/07/2025 09:02:02.499 200   64.53
      200 64.53
      200 64.53
04/07/2025 09:02:00.048 200   64.52
      200 64.52
      200 64.52
04/07/2025 09:01:58.299 200   64.52
      200 64.52
      200 64.52
04/07/2025 09:01:28.055 80   64.55
      80 64.55
      80 64.55
04/07/2025 09:01:23.824 50   64.50
      50 64.50
      50 64.50
04/07/2025 09:01:23.739 250   64.46
      250 64.46
      250 64.46
04/07/2025 09:01:23.682 250   64.37
      250 64.37
      250 64.37
04/07/2025 09:01:01.920 250   64.45
      250 64.45
      250 64.45
04/07/2025 09:00:51.204 100   64.28
      100 64.28
      100 64.28
04/07/2025 09:00:49.454 200   64.23
      200 64.23
      200 64.23
04/07/2025 09:00:49.299 300   64.23
      300 64.23
      300 64.23
04/07/2025 09:00:48.924 698   64.20
      698 64.20
      698 64.20
04/07/2025 09:00:29.406 302   64.00
      302 64.00
      300 64.00
      2 64.00
04/07/2025 08:58:50.663 47   63.99
      47 63.99
      47 63.99
04/07/2025 08:58:13.054 125   63.91
      125 63.91
      125 63.91
04/07/2025 08:57:52.563 100   63.91
      100 63.91
      100 63.91
04/07/2025 08:57:00.802 240   63.92
      240 63.92
      240 63.92
04/07/2025 08:56:11.408 50   63.99
      50 63.99
      50 63.99
04/07/2025 08:56:10.570 100   63.92
      100 63.92
      100 63.92
04/07/2025 08:55:33.830 47   63.92
      47 63.92
      47 63.92
04/07/2025 08:55:00.911 5   63.99
      5 63.99
      5 63.99
04/07/2025 08:54:21.768 25   63.92
      25 63.92
      25 63.92
04/07/2025 08:52:51.568 30   63.92
      30 63.92
      30 63.92
04/07/2025 08:52:45.585 1   63.92
      1 63.92
      1 63.92
04/07/2025 08:51:40.859 7   63.99
      7 63.99
      7 63.99
04/07/2025 08:50:54.355 32   63.92
      2 63.92
      30 63.92
      32 63.92
04/07/2025 08:49:41.488 8   63.99
      8 63.99
      8 63.99
04/07/2025 08:46:57.892 25   64.14
      25 64.14
      25 64.14
04/07/2025 08:46:18.111 200   63.91
      25 63.91
      200 63.91
      50 63.91
      25 63.91
      100 63.91
04/07/2025 08:40:43.975 100   64.03
      100 64.03
      100 64.03
04/07/2025 08:37:17.962 70   64.04
      70 64.04
      70 64.04
04/07/2025 08:36:48.154 330   64.04
      330 64.04
      40 64.04
      240 64.04
      50 64.04
04/07/2025 08:35:20.169 50   63.99
      25 63.99
      25 63.99
      50 63.99
04/07/2025 08:35:02.151 9   64.04
      9 64.04
      9 64.04
04/07/2025 08:34:13.866 26   63.83
      26 63.83
      25 63.83
      1 63.83
04/07/2025 08:33:46.063 100   63.83
      100 63.83
      100 63.83
04/07/2025 08:32:19.201 250   63.83
      25 63.83
      50 63.83
      50 63.83
      125 63.83
      250 63.83
04/07/2025 08:31:35.333 6   63.83
      6 63.83
      6 63.83
04/07/2025 08:30:52.800 1   63.81
      1 63.81
      1 63.81
04/07/2025 08:30:17.493 250   63.90
      100 63.90
      50 63.90
      250 63.90
      100 63.90
04/07/2025 08:30:09.942 240   63.91
      240 63.91
      240 63.91
04/07/2025 08:29:46.854 240   63.91
      240 63.91
      240 63.91
04/07/2025 08:29:02.908 760   63.90
      100 63.90
      100 63.90
      760 63.90
      410 63.90
      50 63.90
      100 63.90
04/07/2025 08:28:56.020 440   63.90
      140 63.90
      300 63.90
      240 63.90
      100 63.90
      100 63.90
04/07/2025 08:28:28.627 250   64.00
      50 64.00
      20 64.00
      50 64.00
      80 64.00
      250 64.00
      50 64.00
04/07/2025 08:28:18.012 10   64.23
      10 64.23
      10 64.23
04/07/2025 08:28:01.336 407   64.01
      407 64.01
      27 64.01
      240 64.01
      100 64.01
      40 64.01
04/07/2025 08:27:39.721 70   64.23
      70 64.23
      30 64.23
      40 64.23
04/07/2025 08:27:35.339 1   64.01
      1 64.01
      1 64.01
04/07/2025 08:26:46.580 35   64.01
      35 64.01
      35 64.01
04/07/2025 08:25:57.591 200   64.12
      100 64.12
      200 64.12
      100 64.12
04/07/2025 08:25:53.416 200   64.13
      200 64.13
      200 64.13
04/07/2025 08:25:51.906 100   64.15
      100 64.15
      100 64.15
04/07/2025 08:25:45.233 340   64.13
      340 64.13
      240 64.13
      100 64.13
04/07/2025 08:25:45.010 2   64.11
      2 64.11
      2 64.11
04/07/2025 08:25:15.959 365   64.11
      50 64.11
      75 64.11
      365 64.11
      240 64.11
04/07/2025 08:24:48.232 16   64.11
      16 64.11
      16 64.11
04/07/2025 08:23:51.188 4   64.29
      4 64.29
      4 64.29
04/07/2025 08:22:20.648 50   64.12
      50 64.12
      40 64.12
      10 64.12
04/07/2025 08:20:47.718 150   64.15
      125 64.15
      150 64.15
      25 64.15
04/07/2025 08:20:22.689 240   64.20
      240 64.20
      240 64.20
04/07/2025 08:20:22.615 260   64.21
      240 64.21
      260 64.21
      20 64.21
04/07/2025 08:20:21.483 91   64.29
      91 64.29
      91 64.29
04/07/2025 08:19:58.269 240   64.29
      240 64.29
      240 64.29
04/07/2025 08:19:36.482 240   64.29
      240 64.29
      215 64.29
      25 64.29
04/07/2025 08:18:26.872 3   64.35
      3 64.35
      3 64.35
04/07/2025 08:15:40.992 240   64.21
      240 64.21
      240 64.21
04/07/2025 08:15:40.863 240   64.21
      240 64.21
      240 64.21
04/07/2025 08:15:40.633 15   64.44
      15 64.44
      15 64.44
04/07/2025 08:13:59.712 200   64.33
      200 64.33
      200 64.33
04/07/2025 08:13:55.199 200   64.33
      200 64.33
      200 64.33
04/07/2025 08:13:39.717 15   64.33
      15 64.33
      15 64.33
04/07/2025 08:13:32.363 300   64.21
      300 64.21
      300 64.21
04/07/2025 08:13:28.568 240   64.22
      240 64.22
      240 64.22
04/07/2025 08:12:17.306 415   64.21
      25 64.21
      240 64.21
      415 64.21
      150 64.21
04/07/2025 08:11:18.799 21   64.19
      21 64.19
      21 64.19
04/07/2025 08:11:14.241 25   64.24
      25 64.24
      25 64.24
04/07/2025 08:10:00.876 240   64.32
      240 64.32
      240 64.32
04/07/2025 08:09:56.355 240   64.32
      100 64.32
      100 64.32
      40 64.32
      240 64.32
04/07/2025 08:09:30.614 110   64.09
      100 64.09
      110 64.09
      10 64.09
04/07/2025 08:09:20.697 240   64.19
      240 64.19
      240 64.19
04/07/2025 08:09:20.587 350   64.19
      100 64.19
      350 64.19
      25 64.19
      225 64.19
04/07/2025 08:08:00.882 280   64.29
      280 64.29
      240 64.29
      40 64.29
04/07/2025 08:06:57.529 100   64.53
      100 64.53
      100 64.53
04/07/2025 08:05:29.390 20   64.53
      20 64.53
      20 64.53
04/07/2025 08:04:51.488 100   64.53
      100 64.53
      100 64.53
04/07/2025 08:03:43.664 30   64.53
      30 64.53
      30 64.53
04/07/2025 08:02:18.661 5   64.53
      5 64.53
      5 64.53
04/07/2025 08:02:03.867 985   64.50
      250 64.50
      735 64.50
      985 64.50
04/07/2025 08:01:26.635 240   64.51
      240 64.51
      240 64.51
04/07/2025 08:00:46.368 126   64.51
      126 64.51
      126 64.51
04/07/2025 08:00:29.260 8   64.54
      8 64.54
      8 64.54
04/07/2025 08:00:24.018 10   64.51
      10 64.51
      10 64.51
04/07/2025 07:59:30.832 240   64.51
      240 64.51
      240 64.51
04/07/2025 07:59:30.288 65   64.51
      65 64.51
      65 64.51
04/07/2025 07:59:04.761 507   64.51
      507 64.51
      270 64.51
      150 64.51
      50 64.51
      37 64.51
04/07/2025 07:57:20.887 265   64.49
      265 64.49
      240 64.49
      25 64.49
04/07/2025 07:54:00.888 50   64.42
      50 64.42
      50 64.42
04/07/2025 07:53:58.830 10   64.47
      10 64.47
      10 64.47
04/07/2025 07:49:34.771 200   64.47
      200 64.47
      200 64.47
04/07/2025 07:46:41.872 10   64.49
      10 64.49
      10 64.49
04/07/2025 07:46:41.208 50   64.47
      50 64.47
      50 64.47
04/07/2025 07:46:06.401 970   64.48
      820 64.48
      970 64.48
      150 64.48
04/07/2025 07:45:59.570 240   64.47
      240 64.47
      240 64.47
04/07/2025 07:43:39.372 50   64.40
      50 64.40
      50 64.40
04/07/2025 07:43:32.062 50   64.40
      50 64.40
      50 64.40
04/07/2025 07:43:27.937 350   64.47
      350 64.47
      150 64.47
      140 64.47
      60 64.47
04/07/2025 07:43:21.199 250   64.43
      50 64.43
      200 64.43
      250 64.43
04/07/2025 07:42:02.273 103   64.31
      103 64.31
      103 64.31
04/07/2025 07:40:21.856 105   64.43
      50 64.43
      55 64.43
      105 64.43
04/07/2025 07:39:51.945 200   64.43
      200 64.43
      50 64.43
      150 64.43
04/07/2025 07:39:37.102 300   64.30
      300 64.30
      300 64.30
04/07/2025 07:39:11.283 200   64.39
      152 64.39
      200 64.39
      48 64.39
04/07/2025 07:38:46.659 200   64.33
      200 64.33
      70 64.33
      130 64.33
04/07/2025 07:36:41.752 25   64.30
      25 64.30
      25 64.30
04/07/2025 07:36:18.910 200   64.33
      200 64.33
      200 64.33
04/07/2025 07:35:50.804 100   64.33
      100 64.33
      100 64.33
04/07/2025 07:34:02.384 220   64.27
      100 64.27
      120 64.27
      220 64.27
04/07/2025 07:33:50.159 100   64.26
      100 64.26
      100 64.26
04/07/2025 07:33:29.873 100   64.26
      100 64.26
      100 64.26
04/07/2025 07:32:41.894 240   64.25
      240 64.25
      240 64.25
04/07/2025 07:32:38.005 200   64.25
      200 64.25
      180 64.25
      20 64.25
04/07/2025 07:32:23.923 120   64.17
      120 64.17
      120 64.17
04/07/2025 07:32:05.072 100   64.16
      100 64.16
      100 64.16
04/07/2025 07:31:46.081 100   64.16
      100 64.16
      100 64.16
04/07/2025 07:30:49.359 240   64.15
      240 64.15
      240 64.15
04/07/2025 07:30:47.746 200   64.15
      200 64.15
      200 64.15
04/07/2025 07:30:32.012 210   64.10
      125 64.10
      85 64.10
      210 64.10
04/07/2025 07:30:05.244 60   64.09
      20 64.09
      40 64.09
      60 64.09
04/07/2025 07:30:05.048 306   64.09
      15 64.09
      150 64.09
      231 64.09
      10 64.09
      50 64.09
      150 64.09
      1 64.09
      3 64.09
      2 64.09
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)