Tradegate Exchange

RENK Group AG

340

231

51.72

Date	Time	Volume	Order Volume	Price
30/04/2025	09:05:43.910	119		51.72
			19	51.72
			100	51.72
			119	51.72
30/04/2025	09:05:39.484	15		51.81
			15	51.81
			15	51.81
30/04/2025	09:05:15.679	5		51.95
			5	51.95
			5	51.95
30/04/2025	09:05:03.000	28		51.96
			28	51.96
			28	51.96
30/04/2025	09:04:56.604	6		51.96
			6	51.96
			6	51.96
30/04/2025	09:04:27.472	3 819		51.82
			3 819	51.82
			3 819	51.82
30/04/2025	09:04:00.572	4		51.82
			4	51.82
			4	51.82
30/04/2025	09:03:39.394	100		51.80
			100	51.80
			100	51.80
30/04/2025	09:03:32.795	200		51.85
			200	51.85
			200	51.85
30/04/2025	09:03:05.590	9		52.02
			9	52.02
			9	52.02
30/04/2025	09:02:58.481	27		52.19
			27	52.19
			27	52.19
30/04/2025	09:02:52.284	110		51.93
			100	51.93
			57	51.93
			10	51.93
			53	51.93
30/04/2025	09:01:21.726	100		52.30
			100	52.30
			100	52.30
30/04/2025	09:01:15.853	20		52.25
			20	52.25
			20	52.25
30/04/2025	09:01:15.738	70		52.23
			70	52.23
			50	52.23
			20	52.23
30/04/2025	09:01:15.671	20		52.22
			20	52.22
			20	52.22
30/04/2025	09:01:15.487	100		52.22
			100	52.22
			100	52.22
30/04/2025	09:01:15.209	100		52.22
			100	52.22
			100	52.22
30/04/2025	09:01:13.126	1 287		52.21
			1 287	52.21
			500	52.21
			200	52.21
			87	52.21
			500	52.21
30/04/2025	09:01:06.831	100		52.20
			100	52.20
			100	52.20
30/04/2025	09:00:53.957	25		52.18
			25	52.18
			25	52.18
30/04/2025	09:00:52.326	300		52.14
			300	52.14
			300	52.14
30/04/2025	09:00:52.162	268		52.10
			48	52.10
			20	52.10
			100	52.10
			268	52.10
			100	52.10
30/04/2025	09:00:52.011	100		52.09
			100	52.09
			100	52.09
30/04/2025	09:00:51.902	108		52.08
			108	52.08
			108	52.08
30/04/2025	09:00:43.994	263		52.05
			201	52.05
			253	52.05
			25	52.05
			10	52.05
			37	52.05
30/04/2025	09:00:40.219	1 604		52.00
			29	52.00
			20	52.00
			25	52.00
			15	52.00
			100	52.00
			40	52.00
			10	52.00
			120	52.00
			670	52.00
			425	52.00
			1 604	52.00
			150	52.00
30/04/2025	09:00:38.076	1 900		51.95
			100	51.95
			52	51.95
			1 900	51.95
			1 225	51.95
			100	51.95
			423	51.95
30/04/2025	08:58:40.724	20		51.86
			20	51.86
			20	51.86
30/04/2025	08:58:12.260	100		51.94
			100	51.94
			100	51.94
30/04/2025	08:57:56.359	1 000		51.86
			1 000	51.86
			1 000	51.86
30/04/2025	08:57:39.644	200		51.94
			150	51.94
			50	51.94
			200	51.94
30/04/2025	08:56:57.576	100		51.86
			100	51.86
			20	51.86
			80	51.86
30/04/2025	08:56:37.929	1		51.94
			1	51.94
			1	51.94
30/04/2025	08:56:20.504	50		51.86
			50	51.86
			50	51.86
30/04/2025	08:56:11.751	10		51.94
			10	51.94
			10	51.94
30/04/2025	08:55:50.522	1		51.94
			1	51.94
			1	51.94
30/04/2025	08:55:30.806	60		51.94
			60	51.94
			60	51.94
30/04/2025	08:55:10.835	300		51.94
			300	51.94
			300	51.94
30/04/2025	08:54:50.565	21		51.94
			21	51.94
			21	51.94
30/04/2025	08:54:43.526	4		51.86
			4	51.86
			4	51.86
30/04/2025	08:54:26.768	200		51.94
			1	51.94
			199	51.94
			200	51.94
30/04/2025	08:53:51.277	300		51.94
			300	51.94
			300	51.94
30/04/2025	08:52:49.512	50		51.94
			50	51.94
			50	51.94
30/04/2025	08:52:27.246	30		51.94
			30	51.94
			30	51.94
30/04/2025	08:51:50.183	78		51.86
			78	51.86
			78	51.86
30/04/2025	08:51:02.769	20		51.86
			20	51.86
			20	51.86
30/04/2025	08:50:53.360	10		51.94
			10	51.94
			10	51.94
30/04/2025	08:49:31.950	10		51.94
			10	51.94
			10	51.94
30/04/2025	08:49:15.572	50		51.86
			50	51.86
			50	51.86
30/04/2025	08:49:03.441	3		51.94
			3	51.94
			3	51.94
30/04/2025	08:48:34.181	20		51.94
			20	51.94
			20	51.94
30/04/2025	08:48:23.300	15		51.86
			15	51.86
			15	51.86
30/04/2025	08:48:18.419	22		51.94
			22	51.94
			22	51.94
30/04/2025	08:48:07.090	10		51.94
			10	51.94
			10	51.94
30/04/2025	08:47:41.001	730		51.94
			425	51.94
			730	51.94
			300	51.94
			5	51.94
30/04/2025	08:47:29.738	540		51.94
			520	51.94
			20	51.94
			215	51.94
			325	51.94
30/04/2025	08:45:39.478	20		51.99
			20	51.99
			20	51.99
30/04/2025	08:45:29.320	300		51.99
			300	51.99
			300	51.99
30/04/2025	08:45:23.175	30		51.97
			30	51.97
			30	51.97
30/04/2025	08:44:39.009	300		51.97
			300	51.97
			300	51.97
30/04/2025	08:44:24.198	10		51.86
			10	51.86
			10	51.86
30/04/2025	08:44:14.790	68		51.86
			68	51.86
			68	51.86
30/04/2025	08:42:43.326	25		51.99
			25	51.99
			25	51.99
30/04/2025	08:42:28.557	1 150		51.97
			911	51.97
			239	51.97
			60	51.97
			1 090	51.97
30/04/2025	08:42:24.037	100		51.86
			100	51.86
			100	51.86
30/04/2025	08:41:31.606	5		51.99
			5	51.99
			5	51.99
30/04/2025	08:40:19.345	35		51.83
			35	51.83
			35	51.83
30/04/2025	08:40:10.188	200		51.83
			200	51.83
			200	51.83
30/04/2025	08:40:10.132	200		51.84
			200	51.84
			200	51.84
30/04/2025	08:39:49.400	150		51.99
			150	51.99
			100	51.99
			50	51.99
30/04/2025	08:39:34.390	535		51.97
			535	51.97
			100	51.97
			385	51.97
			50	51.97
30/04/2025	08:39:31.272	400		51.95
			400	51.95
			400	51.95
30/04/2025	08:39:26.725	133		51.94
			78	51.94
			5	51.94
			50	51.94
			68	51.94
			65	51.94
30/04/2025	08:38:38.396	150		51.96
			150	51.96
			150	51.96
30/04/2025	08:38:15.711	100		51.95
			100	51.95
			100	51.95
30/04/2025	08:37:05.467	457		51.87
			356	51.87
			455	51.87
			100	51.87
			2	51.87
			1	51.87
30/04/2025	08:36:33.569	300		51.86
			300	51.86
			300	51.86
30/04/2025	08:36:21.074	300		51.86
			300	51.86
			300	51.86
30/04/2025	08:35:55.858	400		51.84
			350	51.84
			50	51.84
			400	51.84
30/04/2025	08:35:54.220	100		51.86
			100	51.86
			100	51.86
30/04/2025	08:35:54.109	100		51.87
			100	51.87
			100	51.87
30/04/2025	08:35:39.584	1		51.94
			1	51.94
			1	51.94
30/04/2025	08:34:24.074	100		51.94
			100	51.94
			100	51.94
30/04/2025	08:34:03.256	9		51.94
			9	51.94
			9	51.94
30/04/2025	08:33:50.057	301		51.85
			201	51.85
			100	51.85
			301	51.85
30/04/2025	08:33:42.429	100		51.94
			100	51.94
			100	51.94
30/04/2025	08:32:59.619	25		51.85
			25	51.85
			25	51.85
30/04/2025	08:32:36.598	100		51.94
			50	51.94
			50	51.94
			100	51.94
30/04/2025	08:31:55.194	150		51.94
			50	51.94
			150	51.94
			100	51.94
30/04/2025	08:31:54.772	1		51.94
			1	51.94
			1	51.94
30/04/2025	08:30:04.125	9		51.93
			9	51.93
			9	51.93
30/04/2025	08:29:27.717	300		51.93
			300	51.93
			300	51.93
30/04/2025	08:29:20.786	101		51.84
			101	51.84
			101	51.84
30/04/2025	08:29:07.344	200		51.84
			200	51.84
			200	51.84
30/04/2025	08:28:56.938	19		51.84
			11	51.84
			19	51.84
			8	51.84
30/04/2025	08:28:13.284	125		51.93
			125	51.93
			125	51.93
30/04/2025	08:26:58.278	42		51.84
			42	51.84
			42	51.84
30/04/2025	08:26:47.034	100		51.93
			100	51.93
			100	51.93
30/04/2025	08:26:33.326	3		51.93
			3	51.93
			3	51.93
30/04/2025	08:26:26.935	10		51.93
			10	51.93
			10	51.93
30/04/2025	08:26:21.552	150		51.93
			150	51.93
			150	51.93
30/04/2025	08:26:00.748	50		51.93
			50	51.93
			50	51.93
30/04/2025	08:24:28.699	57		51.93
			57	51.93
			57	51.93
30/04/2025	08:24:18.688	101		51.84
			101	51.84
			101	51.84
30/04/2025	08:24:18.617	200		51.84
			200	51.84
			200	51.84
30/04/2025	08:23:14.995	8		51.84
			8	51.84
			8	51.84
30/04/2025	08:22:45.919	2		51.94
			2	51.94
			2	51.94
30/04/2025	08:22:44.230	20		51.84
			20	51.84
			20	51.84
30/04/2025	08:22:10.670	300		51.99
			50	51.99
			100	51.99
			50	51.99
			100	51.99
			300	51.99
30/04/2025	08:22:03.043	203		51.92
			203	51.92
			203	51.92
30/04/2025	08:22:00.016	353		51.92
			150	51.92
			353	51.92
			203	51.92
30/04/2025	08:21:56.107	150		51.91
			150	51.91
			150	51.91
30/04/2025	08:21:42.757	300		51.91
			300	51.91
			300	51.91
30/04/2025	08:20:59.809	60		51.91
			60	51.91
			60	51.91
30/04/2025	08:20:50.873	2		51.84
			2	51.84
			2	51.84
30/04/2025	08:20:30.182	100		51.91
			100	51.91
			100	51.91
30/04/2025	08:20:04.323	480		51.87
			480	51.87
			480	51.87
30/04/2025	08:19:54.965	300		51.92
			300	51.92
			300	51.92
30/04/2025	08:19:50.062	797		51.84
			25	51.84
			497	51.84
			772	51.84
			300	51.84
30/04/2025	08:18:49.861	300		51.83
			300	51.83
			300	51.83
30/04/2025	08:18:46.477	40		51.83
			40	51.83
			40	51.83
30/04/2025	08:18:23.674	100		51.83
			100	51.83
			100	51.83
30/04/2025	08:17:18.622	300		51.83
			300	51.83
			300	51.83
30/04/2025	08:16:59.196	300		51.83
			300	51.83
			300	51.83
30/04/2025	08:15:23.142	70		51.83
			70	51.83
			70	51.83
30/04/2025	08:15:18.311	100		51.83
			100	51.83
			100	51.83
30/04/2025	08:15:16.153	300		51.77
			300	51.77
			300	51.77
30/04/2025	08:14:59.489	300		51.76
			300	51.76
			300	51.76
30/04/2025	08:14:44.730	100		51.76
			100	51.76
			100	51.76
30/04/2025	08:13:52.332	80		51.76
			80	51.76
			80	51.76
30/04/2025	08:13:16.610	2		51.76
			2	51.76
			2	51.76
30/04/2025	08:12:56.401	200		51.76
			200	51.76
			200	51.76
30/04/2025	08:12:37.686	300		51.76
			300	51.76
			300	51.76
30/04/2025	08:12:01.966	2		51.76
			2	51.76
			2	51.76
30/04/2025	08:11:53.052	10		51.76
			10	51.76
			10	51.76
30/04/2025	08:11:39.938	5		51.76
			5	51.76
			5	51.76
30/04/2025	08:11:35.396	200		51.76
			200	51.76
			200	51.76
30/04/2025	08:11:25.403	150		51.76
			150	51.76
			150	51.76
30/04/2025	08:11:17.127	300		51.76
			50	51.76
			300	51.76
			250	51.76
30/04/2025	08:11:15.066	10		51.76
			10	51.76
			10	51.76
30/04/2025	08:10:45.147	300		51.71
			300	51.71
			250	51.71
			50	51.71
30/04/2025	08:10:32.001	150		51.84
			100	51.84
			50	51.84
			150	51.84
30/04/2025	08:10:19.374	20		51.84
			20	51.84
			20	51.84
30/04/2025	08:09:48.161	35		51.71
			35	51.71
			35	51.71
30/04/2025	08:09:00.761	150		51.71
			150	51.71
			150	51.71
30/04/2025	08:07:55.850	35		51.84
			35	51.84
			35	51.84
30/04/2025	08:05:56.509	150		51.71
			150	51.71
			150	51.71
30/04/2025	08:05:42.331	2		51.84
			2	51.84
			2	51.84
30/04/2025	08:05:31.201	20		51.71
			20	51.71
			20	51.71
30/04/2025	08:05:13.824	206		51.71
			206	51.71
			206	51.71
30/04/2025	08:05:13.761	350		51.71
			300	51.71
			350	51.71
			50	51.71
30/04/2025	08:04:54.258	68		51.84
			68	51.84
			68	51.84
30/04/2025	08:04:09.430	45		51.84
			45	51.84
			45	51.84
30/04/2025	08:02:48.673	95		51.84
			95	51.84
			50	51.84
			45	51.84
30/04/2025	08:02:00.380	25		51.71
			25	51.71
			25	51.71
30/04/2025	08:00:57.768	1		51.84
			1	51.84
			1	51.84
30/04/2025	08:00:47.287	10		51.84
			10	51.84
			10	51.84
30/04/2025	08:00:39.961	108		51.84
			108	51.84
			108	51.84
30/04/2025	08:00:37.957	25		51.71
			25	51.71
			25	51.71
30/04/2025	08:00:37.245	111		51.71
			111	51.71
			61	51.71
			50	51.71
30/04/2025	08:00:29.058	50		51.80
			50	51.80
			50	51.80
30/04/2025	08:00:03.388	8		51.84
			8	51.84
			8	51.84
30/04/2025	08:00:02.658	4		51.84
			4	51.84
			4	51.84
30/04/2025	07:59:55.278	96		51.71
			96	51.71
			96	51.71
30/04/2025	07:58:47.800	200		51.80
			200	51.80
			200	51.80
30/04/2025	07:58:42.554	285		51.71
			285	51.71
			50	51.71
			235	51.71
30/04/2025	07:58:15.693	300		51.85
			300	51.85
			300	51.85
30/04/2025	07:57:18.147	300		51.85
			78	51.85
			222	51.85
			300	51.85
30/04/2025	07:57:15.886	5		51.93
			5	51.93
			5	51.93
30/04/2025	07:56:47.121	30		51.93
			30	51.93
			30	51.93
30/04/2025	07:56:12.144	200		51.91
			200	51.91
			200	51.91
30/04/2025	07:56:08.208	130		51.90
			30	51.90
			75	51.90
			100	51.90
			5	51.90
			50	51.90
30/04/2025	07:54:53.431	201		51.85
			201	51.85
			201	51.85
30/04/2025	07:54:53.311	300		51.85
			300	51.85
			300	51.85
30/04/2025	07:54:35.833	50		51.93
			50	51.93
			50	51.93
30/04/2025	07:53:23.935	85		51.95
			85	51.95
			85	51.95
30/04/2025	07:53:13.224	283		51.90
			283	51.90
			8	51.90
			125	51.90
			150	51.90
30/04/2025	07:53:10.547	1 438		51.90
			800	51.90
			300	51.90
			18	51.90
			320	51.90
			137	51.90
			301	51.90
			1 000	51.90
30/04/2025	07:52:56.332	200		51.89
			200	51.89
			200	51.89
30/04/2025	07:52:48.068	400		51.89
			400	51.89
			100	51.89
			300	51.89
30/04/2025	07:52:37.912	200		51.89
			200	51.89
			200	51.89
30/04/2025	07:51:35.742	200		51.89
			100	51.89
			100	51.89
			200	51.89
30/04/2025	07:51:27.106	100		51.84
			100	51.84
			100	51.84
30/04/2025	07:50:54.424	100		51.84
			100	51.84
			100	51.84
30/04/2025	07:50:51.006	200		51.89
			200	51.89
			200	51.89
30/04/2025	07:50:48.417	100		51.80
			100	51.80
			100	51.80
30/04/2025	07:50:45.985	100		51.80
			100	51.80
			100	51.80
30/04/2025	07:49:37.437	1		51.80
			1	51.80
			1	51.80
30/04/2025	07:49:37.363	300		51.80
			300	51.80
			300	51.80
30/04/2025	07:49:31.549	100		51.89
			100	51.89
			100	51.89
30/04/2025	07:49:16.190	10		51.89
			10	51.89
			10	51.89
30/04/2025	07:48:53.647	300		51.80
			300	51.80
			300	51.80
30/04/2025	07:48:27.851	200		51.89
			200	51.89
			200	51.89
30/04/2025	07:48:14.091	300		51.89
			300	51.89
			300	51.89
30/04/2025	07:48:12.617	300		51.89
			300	51.89
			300	51.89
30/04/2025	07:47:55.810	300		51.89
			300	51.89
			300	51.89
30/04/2025	07:47:36.764	19		51.89
			19	51.89
			19	51.89
30/04/2025	07:47:32.741	40		51.89
			40	51.89
			40	51.89
30/04/2025	07:46:36.499	5		51.83
			5	51.83
			5	51.83
30/04/2025	07:46:31.048	200		51.84
			200	51.84
			200	51.84
30/04/2025	07:46:04.471	200		51.83
			200	51.83
			200	51.83
30/04/2025	07:46:01.795	75		51.83
			75	51.83
			75	51.83
30/04/2025	07:45:54.912	75		51.79
			75	51.79
			75	51.79
30/04/2025	07:45:54.730	125		51.79
			125	51.79
			125	51.79
30/04/2025	07:45:52.145	125		51.80
			125	51.80
			50	51.80
			75	51.80
30/04/2025	07:45:48.198	125		51.79
			125	51.79
			125	51.79
30/04/2025	07:45:46.732	69		51.79
			69	51.79
			69	51.79
30/04/2025	07:45:46.545	125		51.79
			125	51.79
			125	51.79
30/04/2025	07:44:38.264	201		51.71
			201	51.71
			201	51.71
30/04/2025	07:44:38.118	300		51.71
			300	51.71
			300	51.71
30/04/2025	07:44:35.467	75		51.79
			75	51.79
			35	51.79
			40	51.79
30/04/2025	07:44:20.054	125		51.79
			125	51.79
			125	51.79
30/04/2025	07:44:16.436	200		51.79
			60	51.79
			140	51.79
			200	51.79
30/04/2025	07:41:08.400	1 860		51.66
			1 860	51.66
			1 860	51.66
30/04/2025	07:41:02.946	300		51.65
			300	51.65
			300	51.65
30/04/2025	07:40:50.757	260		51.65
			200	51.65
			260	51.65
			60	51.65
30/04/2025	07:40:22.246	140		51.69
			100	51.69
			140	51.69
			10	51.69
			30	51.69
30/04/2025	07:39:43.373	10		51.82
			10	51.82
			10	51.82
30/04/2025	07:39:28.860	1		51.83
			1	51.83
			1	51.83
30/04/2025	07:37:11.531	2		51.84
			2	51.84
			2	51.84
30/04/2025	07:36:20.448	60		51.84
			60	51.84
			60	51.84
30/04/2025	07:35:42.194	10		51.84
			10	51.84
			10	51.84
30/04/2025	07:34:40.897	60		51.84
			60	51.84
			60	51.84
30/04/2025	07:34:01.001	10		51.84
			10	51.84
			10	51.84
30/04/2025	07:33:50.710	4		51.89
			4	51.89
			4	51.89
30/04/2025	07:33:45.654	1 289		51.89
			50	51.89
			150	51.89
			1 239	51.89
			70	51.89
			919	51.89
			150	51.89
30/04/2025	07:33:38.155	261		51.60
			100	51.60
			60	51.60
			21	51.60
			80	51.60
			261	51.60
30/04/2025	07:33:24.603	100		51.47
			100	51.47
			100	51.47
30/04/2025	07:30:47.978	30		51.50
			30	51.50
			30	51.50
30/04/2025	07:30:46.104	565		51.47
			10	51.47
			20	51.47
			25	51.47
			20	51.47
			5	51.47
			13	51.47
			300	51.47
			9	51.47
			25	51.47
			20	51.47
			50	51.47
			10	51.47
			30	51.47
			95	51.47
			11	51.47
			5	51.47
			25	51.47
			75	51.47
			1	51.47
			50	51.47
			281	51.47
			50	51.47

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 462.50
Ask: 1 464.00
Volume: 11 017
+0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 09:05:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice