Tradegate Exchange

RENK Group AG

386

241

54.99

Date	Time	Volume	Order Volume	Price
12/12/2025	10:01:59.483	60		54.99
			60	54.99
			60	54.99
12/12/2025	10:00:40.556	90		54.98
			90	54.98
			90	54.98
12/12/2025	09:58:28.855	150		54.95
			150	54.95
			150	54.95
12/12/2025	09:58:19.599	1 250		54.97
			1 250	54.97
			1 250	54.97
12/12/2025	09:58:13.155	250		54.95
			250	54.95
			250	54.95
12/12/2025	09:57:57.831	3		54.85
			3	54.85
			3	54.85
12/12/2025	09:57:51.796	30		54.90
			30	54.90
			30	54.90
12/12/2025	09:57:24.239	85		54.90
			85	54.90
			85	54.90
12/12/2025	09:57:24.166	100		54.91
			100	54.91
			100	54.91
12/12/2025	09:57:11.332	350		54.95
			350	54.95
			350	54.95
12/12/2025	09:56:11.649	250		54.95
			250	54.95
			250	54.95
12/12/2025	09:55:42.785	100		54.99
			100	54.99
			100	54.99
12/12/2025	09:55:30.100	11		55.03
			11	55.03
			11	55.03
12/12/2025	09:55:29.000	180		55.03
			180	55.03
			180	55.03
12/12/2025	09:55:09.090	100		55.00
			100	55.00
			100	55.00
12/12/2025	09:54:24.195	100		55.01
			100	55.01
			100	55.01
12/12/2025	09:53:09.835	5		54.92
			5	54.92
			5	54.92
12/12/2025	09:52:52.488	86		54.95
			3	54.95
			76	54.95
			83	54.95
			10	54.95
12/12/2025	09:51:24.538	200		54.95
			200	54.95
			200	54.95
12/12/2025	09:51:06.179	2		55.00
			2	55.00
			2	55.00
12/12/2025	09:51:01.660	10		54.92
			10	54.92
			10	54.92
12/12/2025	09:50:10.141	19		54.97
			19	54.97
			19	54.97
12/12/2025	09:49:41.161	36		54.98
			36	54.98
			36	54.98
12/12/2025	09:48:27.282	88		54.97
			88	54.97
			88	54.97
12/12/2025	09:48:26.379	70		54.97
			70	54.97
			70	54.97
12/12/2025	09:47:35.282	200		55.07
			200	55.07
			200	55.07
12/12/2025	09:46:46.096	200		55.10
			200	55.10
			200	55.10
12/12/2025	09:46:38.885	10		55.04
			10	55.04
			10	55.04
12/12/2025	09:46:20.577	50		55.00
			50	55.00
			50	55.00
12/12/2025	09:46:03.266	250		55.09
			250	55.09
			250	55.09
12/12/2025	09:45:30.632	6		55.01
			6	55.01
			6	55.01
12/12/2025	09:45:12.307	60		55.01
			60	55.01
			60	55.01
12/12/2025	09:45:04.005	2		55.01
			2	55.01
			2	55.01
12/12/2025	09:44:54.609	20		55.07
			20	55.07
			20	55.07
12/12/2025	09:44:25.659	250		55.11
			250	55.11
			250	55.11
12/12/2025	09:44:19.332	200		55.11
			200	55.11
			200	55.11
12/12/2025	09:43:38.975	3		55.12
			3	55.12
			3	55.12
12/12/2025	09:43:26.702	50		55.12
			50	55.12
			50	55.12
12/12/2025	09:42:36.672	1 002		55.06
			1 002	55.06
			1 002	55.06
12/12/2025	09:42:33.850	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.744	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.557	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:30.385	500		55.06
			500	55.06
			500	55.06
12/12/2025	09:42:21.787	250		55.05
			250	55.05
			250	55.05
12/12/2025	09:42:03.111	127		55.09
			127	55.09
			127	55.09
12/12/2025	09:41:54.799	25		55.03
			25	55.03
			25	55.03
12/12/2025	09:41:47.190	200		55.11
			200	55.11
			200	55.11
12/12/2025	09:41:45.284	250		55.03
			250	55.03
			250	55.03
12/12/2025	09:41:44.002	150		55.08
			150	55.08
			150	55.08
12/12/2025	09:41:43.869	150		55.09
			150	55.09
			150	55.09
12/12/2025	09:40:55.207	250		55.11
			250	55.11
			250	55.11
12/12/2025	09:40:37.304	250		55.12
			250	55.12
			250	55.12
12/12/2025	09:40:19.791	30		55.10
			30	55.10
			30	55.10
12/12/2025	09:40:03.750	219		55.12
			19	55.12
			219	55.12
			200	55.12
12/12/2025	09:38:53.944	300		55.10
			300	55.10
			300	55.10
12/12/2025	09:38:48.962	1		55.05
			1	55.05
			1	55.05
12/12/2025	09:37:29.110	3		54.98
			3	54.98
			3	54.98
12/12/2025	09:37:18.745	19		55.04
			19	55.04
			19	55.04
12/12/2025	09:36:15.530	100		55.03
			100	55.03
			100	55.03
12/12/2025	09:36:05.521	250		55.06
			231	55.06
			250	55.06
			19	55.06
12/12/2025	09:35:49.857	2		55.12
			2	55.12
			2	55.12
12/12/2025	09:35:31.303	200		55.05
			200	55.05
			200	55.05
12/12/2025	09:34:51.639	127		55.12
			127	55.12
			127	55.12
12/12/2025	09:34:46.921	300		55.12
			300	55.12
			300	55.12
12/12/2025	09:34:33.406	250		54.98
			250	54.98
			250	54.98
12/12/2025	09:34:16.699	250		54.98
			250	54.98
			250	54.98
12/12/2025	09:33:24.051	199		55.01
			199	55.01
			199	55.01
12/12/2025	09:33:04.344	300		54.99
			300	54.99
			300	54.99
12/12/2025	09:31:34.053	50		54.99
			50	54.99
			50	54.99
12/12/2025	09:31:17.756	170		54.98
			170	54.98
			170	54.98
12/12/2025	09:31:04.241	37		54.97
			37	54.97
			37	54.97
12/12/2025	09:30:22.679	30		54.96
			30	54.96
			30	54.96
12/12/2025	09:30:19.354	1		54.96
			1	54.96
			1	54.96
12/12/2025	09:30:07.180	200		54.96
			200	54.96
			200	54.96
12/12/2025	09:30:03.378	60		54.96
			60	54.96
			60	54.96
12/12/2025	09:29:47.642	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:29:41.966	20		54.96
			20	54.96
			20	54.96
12/12/2025	09:29:38.943	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:29:22.091	1		54.94
			1	54.94
			1	54.94
12/12/2025	09:28:13.959	20		54.90
			20	54.90
			20	54.90
12/12/2025	09:28:10.557	10		54.92
			10	54.92
			10	54.92
12/12/2025	09:27:54.307	40		54.92
			40	54.92
			40	54.92
12/12/2025	09:27:34.595	4 600		55.00
			4 600	55.00
			4 100	55.00
			500	55.00
12/12/2025	09:27:19.194	10		55.05
			10	55.05
			10	55.05
12/12/2025	09:26:10.821	250		54.97
			250	54.97
			250	54.97
12/12/2025	09:26:00.070	100		54.96
			70	54.96
			100	54.96
			30	54.96
12/12/2025	09:25:52.160	26		54.96
			26	54.96
			26	54.96
12/12/2025	09:25:31.080	10		54.96
			10	54.96
			10	54.96
12/12/2025	09:24:48.509	20		55.02
			20	55.02
			20	55.02
12/12/2025	09:24:34.167	30		54.90
			30	54.90
			30	54.90
12/12/2025	09:24:30.047	1		54.95
			1	54.95
			1	54.95
12/12/2025	09:24:05.106	39		54.79
			39	54.79
			39	54.79
12/12/2025	09:23:35.529	1 200		54.80
			1 000	54.80
			1 200	54.80
			200	54.80
12/12/2025	09:23:16.479	71		54.70
			71	54.70
			71	54.70
12/12/2025	09:23:16.411	300		54.70
			300	54.70
			300	54.70
12/12/2025	09:22:04.185	50		54.64
			50	54.64
			50	54.64
12/12/2025	09:21:49.759	100		54.68
			100	54.68
			100	54.68
12/12/2025	09:21:23.807	107		54.66
			107	54.66
			107	54.66
12/12/2025	09:20:45.861	10		54.72
			10	54.72
			10	54.72
12/12/2025	09:20:22.774	4		54.73
			4	54.73
			4	54.73
12/12/2025	09:20:02.873	18		54.71
			18	54.71
			18	54.71
12/12/2025	09:19:58.418	10		54.74
			10	54.74
			10	54.74
12/12/2025	09:19:44.390	10		54.68
			10	54.68
			10	54.68
12/12/2025	09:19:22.286	2		54.80
			2	54.80
			2	54.80
12/12/2025	09:19:05.495	110		54.84
			110	54.84
			110	54.84
12/12/2025	09:18:38.618	170		54.83
			170	54.83
			170	54.83
12/12/2025	09:18:30.168	200		54.80
			200	54.80
			200	54.80
12/12/2025	09:18:05.725	120		54.89
			120	54.89
			120	54.89
12/12/2025	09:17:51.425	200		54.95
			200	54.95
			200	54.95
12/12/2025	09:17:50.437	213		54.91
			213	54.91
			213	54.91
12/12/2025	09:17:21.458	90		54.99
			90	54.99
			90	54.99
12/12/2025	09:16:55.461	200		55.02
			200	55.02
			200	55.02
12/12/2025	09:16:33.277	200		55.10
			200	55.10
			200	55.10
12/12/2025	09:15:58.249	2		55.06
			2	55.06
			2	55.06
12/12/2025	09:15:36.471	250		55.03
			250	55.03
			250	55.03
12/12/2025	09:15:33.945	134		54.93
			134	54.93
			134	54.93
12/12/2025	09:15:28.748	200		54.93
			200	54.93
			200	54.93
12/12/2025	09:15:25.847	50		54.91
			50	54.91
			50	54.91
12/12/2025	09:15:25.777	163		54.91
			163	54.91
			163	54.91
12/12/2025	09:14:52.346	250		55.06
			250	55.06
			250	55.06
12/12/2025	09:14:44.597	136		55.20
			1	55.20
			30	55.20
			135	55.20
			106	55.20
12/12/2025	09:13:23.990	350		55.22
			350	55.22
			350	55.22
12/12/2025	09:12:36.052	40		55.12
			40	55.12
			40	55.12
12/12/2025	09:12:09.525	12		54.96
			12	54.96
			12	54.96
12/12/2025	09:12:00.091	250		54.96
			250	54.96
			250	54.96
12/12/2025	09:10:30.123	250		54.69
			250	54.69
			250	54.69
12/12/2025	09:10:30.021	100		54.70
			100	54.70
			100	54.70
12/12/2025	09:10:28.445	50		54.72
			50	54.72
			50	54.72
12/12/2025	09:10:07.077	50		54.75
			50	54.75
			50	54.75
12/12/2025	09:09:47.765	750		54.90
			750	54.90
			750	54.90
12/12/2025	09:09:37.615	250		54.83
			250	54.83
			250	54.83
12/12/2025	09:08:43.501	50		54.80
			50	54.80
			50	54.80
12/12/2025	09:08:31.356	3		54.74
			3	54.74
			3	54.74
12/12/2025	09:08:28.655	182		54.81
			182	54.81
			182	54.81
12/12/2025	09:08:17.407	10		54.81
			10	54.81
			10	54.81
12/12/2025	09:08:15.859	19		54.80
			19	54.80
			19	54.80
12/12/2025	09:07:52.930	6		54.82
			6	54.82
			6	54.82
12/12/2025	09:07:39.351	10		54.84
			10	54.84
			10	54.84
12/12/2025	09:06:49.922	250		54.69
			250	54.69
			250	54.69
12/12/2025	09:06:45.530	2 500		54.68
			1 000	54.68
			2 500	54.68
			1 500	54.68
12/12/2025	09:05:36.639	275		54.69
			75	54.69
			200	54.69
			275	54.69
12/12/2025	09:04:51.154	60		54.45
			60	54.45
			60	54.45
12/12/2025	09:03:07.422	12		54.27
			12	54.27
			12	54.27
12/12/2025	09:02:46.058	22		54.16
			22	54.16
			12	54.16
			10	54.16
12/12/2025	09:02:41.738	170		54.26
			170	54.26
			170	54.26
12/12/2025	09:02:03.415	1 300		54.39
			1 300	54.39
			1 300	54.39
12/12/2025	09:01:50.510	200		54.40
			200	54.40
			200	54.40
12/12/2025	09:01:28.618	100		54.19
			100	54.19
			100	54.19
12/12/2025	09:01:25.854	5		54.18
			5	54.18
			5	54.18
12/12/2025	09:01:16.328	8 951		54.03
			50	54.03
			50	54.03
			60	54.03
			150	54.03
			150	54.03
			100	54.03
			6 950	54.03
			29	54.03
			450	54.03
			153	54.03
			8 951	54.03
			80	54.03
			10	54.03
			20	54.03
			119	54.03
			158	54.03
			20	54.03
			2	54.03
			400	54.03
12/12/2025	09:01:00.655	4 400		54.00
			10	54.00
			10	54.00
			433	54.00
			2 178	54.00
			200	54.00
			40	54.00
			1 789	54.00
			30	54.00
			15	54.00
			100	54.00
			5	54.00
			500	54.00
			25	54.00
			1	54.00
			200	54.00
			1 000	54.00
			1 000	54.00
			100	54.00
			20	54.00
			50	54.00
			200	54.00
			600	54.00
			20	54.00
			274	54.00
12/12/2025	09:00:48.698	2 098		54.50
			35	54.50
			200	54.50
			30	54.50
			30	54.50
			100	54.50
			90	54.50
			2 008	54.50
			50	54.50
			500	54.50
			23	54.50
			100	54.50
			960	54.50
			70	54.50
12/12/2025	09:00:41.809	3 015		54.77
			50	54.77
			50	54.77
			2	54.77
			2 000	54.77
			100	54.77
			150	54.77
			100	54.77
			1 015	54.77
			33	54.77
			1 000	54.77
			100	54.77
			100	54.77
			1 000	54.77
			130	54.77
			200	54.77
12/12/2025	08:57:54.274	50		55.11
			50	55.11
			50	55.11
12/12/2025	08:56:31.581	5		55.11
			5	55.11
			5	55.11
12/12/2025	08:55:04.090	50		55.12
			50	55.12
			50	55.12
12/12/2025	08:54:31.426	15		55.29
			15	55.29
			15	55.29
12/12/2025	08:53:38.288	1		55.29
			1	55.29
			1	55.29
12/12/2025	08:53:12.043	300		55.29
			220	55.29
			30	55.29
			50	55.29
			300	55.29
12/12/2025	08:53:06.484	4		55.11
			4	55.11
			4	55.11
12/12/2025	08:51:13.169	2		55.30
			2	55.30
			2	55.30
12/12/2025	08:50:44.860	4		55.11
			4	55.11
			4	55.11
12/12/2025	08:48:30.885	50		55.30
			50	55.30
			50	55.30
12/12/2025	08:47:26.510	484		55.11
			40	55.11
			394	55.11
			484	55.11
			30	55.11
			20	55.11
12/12/2025	08:46:40.600	202		55.19
			36	55.19
			202	55.19
			116	55.19
			50	55.19
12/12/2025	08:45:39.892	750		55.25
			750	55.25
			750	55.25
12/12/2025	08:44:24.064	300		55.24
			300	55.24
			300	55.24
12/12/2025	08:43:48.649	10		55.29
			10	55.29
			10	55.29
12/12/2025	08:41:34.765	4		55.29
			4	55.29
			4	55.29
12/12/2025	08:41:01.162	2		55.29
			2	55.29
			2	55.29
12/12/2025	08:40:29.527	75		55.38
			75	55.38
			75	55.38
12/12/2025	08:36:11.691	300		55.37
			286	55.37
			10	55.37
			4	55.37
			300	55.37
12/12/2025	08:34:34.125	280		55.15
			280	55.15
			280	55.15
12/12/2025	08:34:10.272	280		55.14
			280	55.14
			280	55.14
12/12/2025	08:26:38.390	300		55.19
			40	55.19
			30	55.19
			220	55.19
			300	55.19
			10	55.19
12/12/2025	08:25:55.672	10		55.19
			10	55.19
			4	55.19
			6	55.19
12/12/2025	08:24:58.793	20		55.01
			20	55.01
			10	55.01
			10	55.01
12/12/2025	08:24:31.418	50		55.09
			50	55.09
			50	55.09
12/12/2025	08:23:39.497	200		55.09
			100	55.09
			100	55.09
			200	55.09
12/12/2025	08:23:39.443	1		55.13
			1	55.13
			1	55.13
12/12/2025	08:23:11.369	5		55.13
			5	55.13
			5	55.13
12/12/2025	08:23:08.701	30		55.06
			30	55.06
			30	55.06
12/12/2025	08:23:08.647	2		55.06
			2	55.06
			2	55.06
12/12/2025	08:22:14.581	40		55.13
			34	55.13
			6	55.13
			40	55.13
12/12/2025	08:20:32.498	180		55.14
			10	55.14
			180	55.14
			170	55.14
12/12/2025	08:20:32.385	130		55.15
			100	55.15
			30	55.15
			130	55.15
12/12/2025	08:19:46.543	200		55.20
			200	55.20
			200	55.20
12/12/2025	08:17:12.332	180		55.24
			30	55.24
			180	55.24
			150	55.24
12/12/2025	08:14:46.566	200		55.28
			40	55.28
			44	55.28
			30	55.28
			200	55.28
			50	55.28
			30	55.28
			6	55.28
12/12/2025	08:13:53.328	40		55.21
			40	55.21
			40	55.21
12/12/2025	08:12:16.981	5		55.26
			5	55.26
			5	55.26
12/12/2025	08:11:38.711	24		55.21
			24	55.21
			24	55.21
12/12/2025	08:08:39.215	10		55.28
			10	55.28
			10	55.28
12/12/2025	08:07:32.264	300		55.25
			300	55.25
			300	55.25
12/12/2025	08:06:59.700	3		55.25
			3	55.25
			3	55.25
12/12/2025	08:06:43.650	110		55.31
			100	55.31
			110	55.31
			10	55.31
12/12/2025	08:06:43.550	110		55.32
			110	55.32
			110	55.32
12/12/2025	08:06:25.782	1		55.36
			1	55.36
			1	55.36
12/12/2025	08:06:15.349	70		55.32
			70	55.32
			70	55.32
12/12/2025	08:05:22.491	50		55.32
			50	55.32
			50	55.32
12/12/2025	08:01:02.065	126		55.32
			30	55.32
			66	55.32
			30	55.32
			126	55.32
12/12/2025	08:00:18.445	12		55.32
			12	55.32
			2	55.32
			10	55.32
12/12/2025	08:00:07.682	6		55.47
			6	55.47
			6	55.47
12/12/2025	08:00:06.379	10		55.47
			10	55.47
			10	55.47
12/12/2025	07:55:35.318	38		55.47
			30	55.47
			4	55.47
			4	55.47
			38	55.47
12/12/2025	07:55:25.124	40		55.32
			40	55.32
			40	55.32
12/12/2025	07:50:24.305	30		55.35
			30	55.35
			30	55.35
12/12/2025	07:50:21.716	30		55.35
			30	55.35
			30	55.35
12/12/2025	07:50:20.669	30		55.35
			30	55.35
			30	55.35
12/12/2025	07:50:15.135	160		55.35
			160	55.35
			110	55.35
			50	55.35
12/12/2025	07:48:23.816	693		55.69
			633	55.69
			30	55.69
			693	55.69
			30	55.69
12/12/2025	07:47:58.735	202		55.49
			116	55.49
			6	55.49
			40	55.49
			40	55.49
			202	55.49
12/12/2025	07:46:26.295	250		55.25
			250	55.25
			250	55.25
12/12/2025	07:45:51.342	200		55.25
			200	55.25
			200	55.25
12/12/2025	07:45:32.983	300		55.50
			300	55.50
			300	55.50
12/12/2025	07:45:19.778	250		55.25
			250	55.25
			250	55.25
12/12/2025	07:45:07.320	520		55.40
			520	55.40
			520	55.40
12/12/2025	07:44:59.404	250		55.41
			30	55.41
			30	55.41
			10	55.41
			250	55.41
			180	55.41
12/12/2025	07:44:22.274	300		55.60
			300	55.60
			250	55.60
			50	55.60
12/12/2025	07:44:20.922	250		55.41
			250	55.41
			210	55.41
			40	55.41
12/12/2025	07:44:02.148	250		55.41
			250	55.41
			250	55.41
12/12/2025	07:42:49.299	250		55.41
			250	55.41
			250	55.41
12/12/2025	07:42:41.201	214		55.41
			214	55.41
			214	55.41
12/12/2025	07:40:33.402	250		55.41
			250	55.41
			250	55.41
12/12/2025	07:40:14.998	250		55.41
			250	55.41
			250	55.41
12/12/2025	07:40:13.915	13		55.41
			13	55.41
			13	55.41
12/12/2025	07:39:28.627	250		55.41
			50	55.41
			200	55.41
			250	55.41
12/12/2025	07:39:12.367	250		55.41
			250	55.41
			250	55.41
12/12/2025	07:39:00.723	1 600		55.45
			1 600	55.45
			200	55.45
			1 306	55.45
			94	55.45
12/12/2025	07:38:57.706	94		55.45
			94	55.45
			94	55.45
12/12/2025	07:38:51.487	300		55.69
			240	55.69
			10	55.69
			50	55.69
			300	55.69
12/12/2025	07:38:37.666	1 200		55.50
			1 200	55.50
			1 200	55.50
12/12/2025	07:37:47.584	100		55.51
			100	55.51
			100	55.51
12/12/2025	07:37:47.542	250		55.51
			250	55.51
			250	55.51
12/12/2025	07:37:30.573	1 200		55.61
			1 200	55.61
			1 200	55.61
12/12/2025	07:37:11.041	250		55.62
			250	55.62
			250	55.62
12/12/2025	07:36:51.802	250		55.62
			50	55.62
			200	55.62
			250	55.62
12/12/2025	07:35:58.041	50		55.62
			10	55.62
			40	55.62
			50	55.62
12/12/2025	07:35:04.356	270		55.61
			270	55.61
			270	55.61
12/12/2025	07:35:00.961	270		55.61
			25	55.61
			10	55.61
			215	55.61
			270	55.61
			20	55.61
12/12/2025	07:30:54.988	256		55.83
			28	55.83
			6	55.83
			6	55.83
			70	55.83
			33	55.83
			5	55.83
			100	55.83
			8	55.83
			46	55.83
			50	55.83
			156	55.83
			1	55.83
			2	55.83
			1	55.83

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Deutsche Lufthansa AG

Bid: 8.538 / Ask: 8.544
Volume: 1 385 289
+5.31%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 10:02:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice