RENK Group AG

324

243

69.64

Date Time Volume Order Volume Price
18/09/2025 10:37:05.134 70   69.64
      70 69.64
      70 69.64
18/09/2025 10:36:46.688 50   69.61
      50 69.61
      50 69.61
18/09/2025 10:36:38.781 20   69.59
      20 69.59
      20 69.59
18/09/2025 10:33:10.692 32   69.51
      32 69.51
      32 69.51
18/09/2025 10:32:26.689 22   69.54
      22 69.54
      22 69.54
18/09/2025 10:32:04.713 11   69.60
      11 69.60
      11 69.60
18/09/2025 10:29:23.677 50   69.51
      50 69.51
      50 69.51
18/09/2025 10:29:20.718 150   69.51
      150 69.51
      150 69.51
18/09/2025 10:29:10.520 150   69.53
      150 69.53
      150 69.53
18/09/2025 10:28:34.361 50   69.57
      50 69.57
      50 69.57
18/09/2025 10:27:44.276 125   69.51
      125 69.51
      125 69.51
18/09/2025 10:26:28.500 5   69.57
      5 69.57
      5 69.57
18/09/2025 10:25:21.119 20   69.56
      20 69.56
      20 69.56
18/09/2025 10:25:07.060 1   69.64
      1 69.64
      1 69.64
18/09/2025 10:24:38.280 14   69.63
      14 69.63
      14 69.63
18/09/2025 10:24:31.954 1   69.71
      1 69.71
      1 69.71
18/09/2025 10:23:51.998 16   69.59
      16 69.59
      16 69.59
18/09/2025 10:23:14.620 50   69.59
      50 69.59
      50 69.59
18/09/2025 10:22:27.138 42   69.55
      42 69.55
      42 69.55
18/09/2025 10:19:18.510 100   69.74
      100 69.74
      100 69.74
18/09/2025 10:19:10.102 30   69.70
      30 69.70
      30 69.70
18/09/2025 10:18:10.762 50   69.55
      50 69.55
      50 69.55
18/09/2025 10:17:41.269 100   69.53
      100 69.53
      100 69.53
18/09/2025 10:16:22.399 250   69.58
      250 69.58
      240 69.58
      10 69.58
18/09/2025 10:15:57.812 35   69.64
      35 69.64
      35 69.64
18/09/2025 10:15:23.397 100   69.62
      100 69.62
      100 69.62
18/09/2025 10:14:20.224 8   69.70
      8 69.70
      8 69.70
18/09/2025 10:13:12.394 76   69.67
      76 69.67
      76 69.67
18/09/2025 10:13:01.243 76   69.68
      76 69.68
      76 69.68
18/09/2025 10:12:50.440 24   69.72
      13 69.72
      24 69.72
      11 69.72
18/09/2025 10:12:50.244 150   69.72
      150 69.72
      150 69.72
18/09/2025 10:12:50.126 150   69.72
      150 69.72
      150 69.72
18/09/2025 10:11:44.093 400   69.71
      400 69.71
      400 69.71
18/09/2025 10:10:30.663 40   69.53
      40 69.53
      40 69.53
18/09/2025 10:09:06.333 25   69.52
      25 69.52
      25 69.52
18/09/2025 10:08:46.974 20   69.57
      20 69.57
      20 69.57
18/09/2025 10:08:45.329 100   69.59
      100 69.59
      100 69.59
18/09/2025 10:08:22.856 14   69.69
      14 69.69
      14 69.69
18/09/2025 10:08:15.270 30   69.64
      30 69.64
      30 69.64
18/09/2025 10:07:59.753 30   69.60
      30 69.60
      30 69.60
18/09/2025 10:07:00.391 30   69.67
      30 69.67
      30 69.67
18/09/2025 10:06:22.237 150   69.63
      150 69.63
      150 69.63
18/09/2025 10:05:21.223 600   69.59
      50 69.59
      600 69.59
      550 69.59
18/09/2025 10:05:11.374 150   69.59
      150 69.59
      150 69.59
18/09/2025 10:04:39.340 9   69.40
      9 69.40
      9 69.40
18/09/2025 10:04:37.290 100   69.52
      100 69.52
      100 69.52
18/09/2025 10:04:17.772 25   69.57
      25 69.57
      25 69.57
18/09/2025 10:04:15.491 3   69.53
      3 69.53
      3 69.53
18/09/2025 10:03:56.539 2   69.66
      2 69.66
      2 69.66
18/09/2025 10:03:19.588 100   69.59
      100 69.59
      100 69.59
18/09/2025 10:03:19.453 28   69.59
      28 69.59
      28 69.59
18/09/2025 10:03:03.610 200   69.56
      200 69.56
      200 69.56
18/09/2025 10:03:03.014 20   69.57
      20 69.57
      20 69.57
18/09/2025 10:02:17.960 1   69.49
      1 69.49
      1 69.49
18/09/2025 10:02:11.143 60   69.49
      60 69.49
      60 69.49
18/09/2025 10:01:51.822 20   69.58
      20 69.58
      20 69.58
18/09/2025 10:01:28.661 100   69.56
      100 69.56
      100 69.56
18/09/2025 10:00:52.291 300   69.38
      300 69.38
      300 69.38
18/09/2025 10:00:26.240 4   69.28
      4 69.28
      4 69.28
18/09/2025 10:00:03.667 750   69.31
      750 69.31
      750 69.31
18/09/2025 09:59:52.855 350   69.30
      350 69.30
      350 69.30
18/09/2025 09:59:37.910 200   69.30
      200 69.30
      200 69.30
18/09/2025 09:59:20.904 150   69.31
      150 69.31
      150 69.31
18/09/2025 09:58:02.048 150   69.39
      150 69.39
      150 69.39
18/09/2025 09:56:58.381 15   69.35
      15 69.35
      15 69.35
18/09/2025 09:56:55.665 50   69.35
      50 69.35
      50 69.35
18/09/2025 09:56:44.505 22   69.35
      22 69.35
      22 69.35
18/09/2025 09:55:41.147 353   69.27
      353 69.27
      353 69.27
18/09/2025 09:55:26.337 592   69.24
      592 69.24
      3 69.24
      539 69.24
      50 69.24
18/09/2025 09:55:01.592 108   69.34
      108 69.34
      79 69.34
      29 69.34
18/09/2025 09:54:54.619 100   69.39
      100 69.39
      100 69.39
18/09/2025 09:54:43.865 3   69.34
      3 69.34
      3 69.34
18/09/2025 09:54:26.922 220   69.45
      8 69.45
      142 69.45
      220 69.45
      70 69.45
18/09/2025 09:54:01.421 300   69.42
      300 69.42
      300 69.42
18/09/2025 09:53:53.628 200   69.47
      200 69.47
      200 69.47
18/09/2025 09:53:46.382 30   69.50
      30 69.50
      30 69.50
18/09/2025 09:53:45.938 100   69.43
      100 69.43
      100 69.43
18/09/2025 09:53:23.217 308   69.49
      308 69.49
      308 69.49
18/09/2025 09:53:12.025 4   69.35
      4 69.35
      4 69.35
18/09/2025 09:53:02.618 140   69.46
      140 69.46
      140 69.46
18/09/2025 09:52:14.410 60   69.38
      60 69.38
      60 69.38
18/09/2025 09:52:02.764 10   69.38
      10 69.38
      10 69.38
18/09/2025 09:51:43.593 75   69.47
      75 69.47
      75 69.47
18/09/2025 09:51:37.858 72   69.49
      72 69.49
      72 69.49
18/09/2025 09:51:23.064 50   69.43
      50 69.43
      50 69.43
18/09/2025 09:50:42.644 60   69.33
      60 69.33
      60 69.33
18/09/2025 09:50:33.031 681   69.18
      70 69.18
      18 69.18
      50 69.18
      139 69.18
      85 69.18
      12 69.18
      35 69.18
      681 69.18
      160 69.18
      112 69.18
18/09/2025 09:50:21.908 2 364   69.20
      202 69.20
      2 279 69.20
      1 932 69.20
      85 69.20
      30 69.20
      200 69.20
18/09/2025 09:49:51.389 300   69.34
      300 69.34
      300 69.34
18/09/2025 09:49:23.681 15   69.41
      15 69.41
      15 69.41
18/09/2025 09:48:53.929 50   69.40
      50 69.40
      50 69.40
18/09/2025 09:48:36.523 105   69.50
      27 69.50
      50 69.50
      105 69.50
      28 69.50
18/09/2025 09:48:34.743 161   69.51
      111 69.51
      161 69.51
      50 69.51
18/09/2025 09:48:34.632 705   69.60
      15 69.60
      350 69.60
      340 69.60
      705 69.60
18/09/2025 09:48:01.766 250   69.60
      250 69.60
      250 69.60
18/09/2025 09:48:01.681 250   69.60
      250 69.60
      250 69.60
18/09/2025 09:47:52.177 150   69.74
      150 69.74
      150 69.74
18/09/2025 09:47:44.935 16   69.66
      16 69.66
      16 69.66
18/09/2025 09:47:25.933 63   69.61
      63 69.61
      63 69.61
18/09/2025 09:47:25.481 100   69.75
      100 69.75
      100 69.75
18/09/2025 09:47:14.465 150   69.97
      150 69.97
      150 69.97
18/09/2025 09:46:54.344 7   69.89
      7 69.89
      7 69.89
18/09/2025 09:46:47.855 1   69.96
      1 69.96
      1 69.96
18/09/2025 09:46:10.919 1   69.96
      1 69.96
      1 69.96
18/09/2025 09:45:14.236 1   69.82
      1 69.82
      1 69.82
18/09/2025 09:44:59.119 60   69.99
      60 69.99
      60 69.99
18/09/2025 09:44:59.026 350   70.00
      350 70.00
      350 70.00
18/09/2025 09:44:46.008 150   70.00
      150 70.00
      150 70.00
18/09/2025 09:44:30.274 61   70.01
      61 70.01
      61 70.01
18/09/2025 09:44:02.610 3   70.12
      3 70.12
      3 70.12
18/09/2025 09:42:54.439 50   70.01
      50 70.01
      50 70.01
18/09/2025 09:38:57.797 10   70.16
      10 70.16
      10 70.16
18/09/2025 09:38:50.907 30   70.16
      30 70.16
      30 70.16
18/09/2025 09:37:13.303 200   70.26
      200 70.26
      200 70.26
18/09/2025 09:35:55.198 37   70.27
      37 70.27
      37 70.27
18/09/2025 09:35:51.374 200   70.27
      200 70.27
      200 70.27
18/09/2025 09:35:46.692 70   70.28
      70 70.28
      70 70.28
18/09/2025 09:35:42.357 15   70.27
      15 70.27
      15 70.27
18/09/2025 09:34:41.985 20   70.19
      20 70.19
      20 70.19
18/09/2025 09:34:36.603 5   70.13
      5 70.13
      5 70.13
18/09/2025 09:34:02.722 72   70.19
      72 70.19
      72 70.19
18/09/2025 09:33:10.751 30   70.26
      30 70.26
      30 70.26
18/09/2025 09:32:05.961 8   70.27
      8 70.27
      8 70.27
18/09/2025 09:31:57.786 50   70.38
      50 70.38
      50 70.38
18/09/2025 09:31:22.845 2   70.16
      2 70.16
      2 70.16
18/09/2025 09:31:17.073 140   70.26
      140 70.26
      140 70.26
18/09/2025 09:30:59.045 64   70.17
      64 70.17
      64 70.17
18/09/2025 09:28:12.426 80   70.10
      80 70.10
      80 70.10
18/09/2025 09:28:11.527 15   70.17
      15 70.17
      15 70.17
18/09/2025 09:26:02.309 20   70.03
      20 70.03
      20 70.03
18/09/2025 09:25:46.128 120   70.02
      120 70.02
      120 70.02
18/09/2025 09:24:21.376 200   69.96
      200 69.96
      200 69.96
18/09/2025 09:23:50.915 4   70.05
      4 70.05
      4 70.05
18/09/2025 09:19:53.117 64   70.36
      64 70.36
      64 70.36
18/09/2025 09:19:36.830 70   70.25
      70 70.25
      70 70.25
18/09/2025 09:19:34.255 5   70.29
      5 70.29
      5 70.29
18/09/2025 09:19:09.088 100   70.17
      100 70.17
      100 70.17
18/09/2025 09:19:08.923 200   70.17
      200 70.17
      200 70.17
18/09/2025 09:19:08.703 200   70.17
      200 70.17
      200 70.17
18/09/2025 09:18:57.223 200   70.13
      200 70.13
      200 70.13
18/09/2025 09:18:25.078 2   70.15
      2 70.15
      2 70.15
18/09/2025 09:17:41.769 100   70.01
      100 70.01
      100 70.01
18/09/2025 09:17:22.620 200   70.01
      200 70.01
      200 70.01
18/09/2025 09:16:46.763 1   70.02
      1 70.02
      1 70.02
18/09/2025 09:15:14.426 21   69.90
      21 69.90
      21 69.90
18/09/2025 09:13:15.134 200   69.95
      200 69.95
      200 69.95
18/09/2025 09:13:13.235 800   69.96
      800 69.96
      800 69.96
18/09/2025 09:12:40.962 200   69.96
      200 69.96
      200 69.96
18/09/2025 09:12:01.636 60   69.80
      60 69.80
      60 69.80
18/09/2025 09:11:16.676 29   69.62
      29 69.62
      29 69.62
18/09/2025 09:10:41.388 70   69.52
      70 69.52
      70 69.52
18/09/2025 09:10:05.611 50   69.67
      50 69.67
      50 69.67
18/09/2025 09:09:40.840 150   69.76
      150 69.76
      150 69.76
18/09/2025 09:08:51.909 46   69.85
      46 69.85
      46 69.85
18/09/2025 09:08:33.753 10   69.97
      10 69.97
      10 69.97
18/09/2025 09:06:55.670 800   69.70
      800 69.70
      800 69.70
18/09/2025 09:06:45.943 200   69.70
      200 69.70
      200 69.70
18/09/2025 09:06:14.877 50   69.63
      50 69.63
      50 69.63
18/09/2025 09:06:12.805 200   69.59
      200 69.59
      200 69.59
18/09/2025 09:05:45.112 66   69.57
      66 69.57
      66 69.57
18/09/2025 09:05:23.554 50   69.57
      50 69.57
      50 69.57
18/09/2025 09:04:44.458 16   69.53
      16 69.53
      16 69.53
18/09/2025 09:04:32.885 150   69.54
      150 69.54
      150 69.54
18/09/2025 09:04:25.393 200   69.54
      200 69.54
      200 69.54
18/09/2025 09:04:07.030 50   69.65
      50 69.65
      50 69.65
18/09/2025 09:03:55.719 50   69.60
      50 69.60
      50 69.60
18/09/2025 09:03:37.063 100   69.61
      100 69.61
      100 69.61
18/09/2025 09:03:26.445 100   69.94
      100 69.94
      100 69.94
18/09/2025 09:03:16.363 127   69.98
      127 69.98
      127 69.98
18/09/2025 09:02:55.619 36   69.67
      36 69.67
      36 69.67
18/09/2025 09:02:53.524 10   69.58
      10 69.58
      10 69.58
18/09/2025 09:02:21.886 5   69.58
      5 69.58
      5 69.58
18/09/2025 09:02:09.683 58   69.56
      58 69.56
      58 69.56
18/09/2025 09:02:04.102 3   69.46
      3 69.46
      3 69.46
18/09/2025 09:01:43.580 8   69.70
      8 69.70
      8 69.70
18/09/2025 09:01:00.958 116   69.41
      116 69.41
      21 69.41
      95 69.41
18/09/2025 09:01:00.750 250   69.41
      100 69.41
      250 69.41
      150 69.41
18/09/2025 09:01:00.593 300   69.41
      240 69.41
      300 69.41
      60 69.41
18/09/2025 09:00:56.884 899   69.50
      25 69.50
      30 69.50
      90 69.50
      15 69.50
      14 69.50
      75 69.50
      30 69.50
      10 69.50
      110 69.50
      899 69.50
      500 69.50
18/09/2025 09:00:52.328 889   69.79
      20 69.79
      100 69.79
      100 69.79
      500 69.79
      69 69.79
      889 69.79
      100 69.79
18/09/2025 09:00:35.949 228   70.00
      65 70.00
      15 70.00
      80 70.00
      228 70.00
      18 70.00
      50 70.00
18/09/2025 09:00:01.596 325   70.25
      75 70.25
      100 70.25
      325 70.25
      150 70.25
18/09/2025 08:57:32.064 5   70.47
      5 70.47
      5 70.47
18/09/2025 08:55:47.303 28   70.47
      28 70.47
      28 70.47
18/09/2025 08:54:16.410 150   70.31
      114 70.31
      150 70.31
      36 70.31
18/09/2025 08:52:12.126 150   70.47
      150 70.47
      150 70.47
18/09/2025 08:52:06.303 250   70.47
      250 70.47
      214 70.47
      36 70.47
18/09/2025 08:51:27.159 186   70.31
      186 70.31
      150 70.31
      36 70.31
18/09/2025 08:48:53.982 2   70.47
      2 70.47
      2 70.47
18/09/2025 08:47:01.566 50   70.47
      42 70.47
      8 70.47
      50 70.47
18/09/2025 08:46:32.808 50   70.31
      8 70.31
      50 70.31
      42 70.31
18/09/2025 08:45:53.827 14   70.47
      14 70.47
      14 70.47
18/09/2025 08:43:06.359 100   70.47
      64 70.47
      100 70.47
      36 70.47
18/09/2025 08:42:13.873 2   70.47
      2 70.47
      2 70.47
18/09/2025 08:40:25.660 1   70.47
      1 70.47
      1 70.47
18/09/2025 08:38:09.905 1   70.47
      1 70.47
      1 70.47
18/09/2025 08:38:09.371 23   70.31
      23 70.31
      3 70.31
      20 70.31
18/09/2025 08:36:36.205 150   70.31
      150 70.31
      150 70.31
18/09/2025 08:34:55.193 125   70.31
      125 70.31
      125 70.31
18/09/2025 08:34:43.660 125   70.31
      36 70.31
      125 70.31
      89 70.31
18/09/2025 08:33:23.355 50   70.47
      36 70.47
      14 70.47
      50 70.47
18/09/2025 08:33:11.528 60   70.31
      36 70.31
      24 70.31
      60 70.31
18/09/2025 08:32:06.729 34   70.47
      34 70.47
      34 70.47
18/09/2025 08:31:49.617 71   70.47
      36 70.47
      71 70.47
      35 70.47
18/09/2025 08:31:14.595 25   70.47
      25 70.47
      25 70.47
18/09/2025 08:30:20.739 100   70.31
      36 70.31
      100 70.31
      64 70.31
18/09/2025 08:25:39.653 568   70.47
      36 70.47
      532 70.47
      568 70.47
18/09/2025 08:25:21.042 186   70.31
      36 70.31
      150 70.31
      186 70.31
18/09/2025 08:22:56.244 19   70.47
      19 70.47
      19 70.47
18/09/2025 08:21:43.436 200   70.47
      25 70.47
      36 70.47
      139 70.47
      200 70.47
18/09/2025 08:20:30.587 1   70.31
      1 70.31
      1 70.31
18/09/2025 08:20:07.178 220   70.31
      159 70.31
      25 70.31
      220 70.31
      36 70.31
18/09/2025 08:19:35.723 15   70.31
      15 70.31
      15 70.31
18/09/2025 08:12:14.096 3   70.47
      3 70.47
      3 70.47
18/09/2025 08:10:23.303 184   70.47
      36 70.47
      148 70.47
      184 70.47
18/09/2025 08:09:45.395 70   70.31
      34 70.31
      70 70.31
      36 70.31
18/09/2025 08:08:42.128 30   70.47
      30 70.47
      30 70.47
18/09/2025 08:08:24.863 166   70.40
      166 70.40
      166 70.40
18/09/2025 08:08:22.525 166   70.40
      166 70.40
      166 70.40
18/09/2025 08:08:00.690 216   70.39
      25 70.39
      216 70.39
      191 70.39
18/09/2025 08:07:19.204 5   70.39
      5 70.39
      5 70.39
18/09/2025 08:07:09.079 53   70.39
      53 70.39
      17 70.39
      36 70.39
18/09/2025 08:02:47.702 72   70.26
      47 70.26
      72 70.26
      25 70.26
18/09/2025 08:02:47.592 157   70.27
      36 70.27
      30 70.27
      157 70.27
      91 70.27
18/09/2025 08:01:12.001 50   70.39
      50 70.39
      50 70.39
18/09/2025 08:00:41.331 46   70.39
      46 70.39
      46 70.39
18/09/2025 08:00:03.945 3   70.26
      3 70.26
      3 70.26
18/09/2025 07:56:35.263 30   70.47
      30 70.47
      30 70.47
18/09/2025 07:54:31.801 25   70.47
      25 70.47
      25 70.47
18/09/2025 07:54:15.631 280   70.47
      250 70.47
      30 70.47
      280 70.47
18/09/2025 07:51:56.828 10   70.47
      10 70.47
      10 70.47
18/09/2025 07:51:42.508 7   70.47
      7 70.47
      7 70.47
18/09/2025 07:45:54.011 29   70.47
      29 70.47
      29 70.47
18/09/2025 07:40:22.160 1   70.47
      1 70.47
      1 70.47
18/09/2025 07:40:06.397 30   70.47
      30 70.47
      30 70.47
18/09/2025 07:39:06.287 25   70.47
      25 70.47
      25 70.47
18/09/2025 07:38:34.785 50   70.47
      50 70.47
      50 70.47
18/09/2025 07:38:34.716 250   70.47
      250 70.47
      250 70.47
18/09/2025 07:38:13.907 100   70.11
      100 70.11
      100 70.11
18/09/2025 07:30:16.237 8   70.48
      8 70.48
      8 70.48
18/09/2025 07:30:09.339 15   70.04
      15 70.04
      15 70.04
18/09/2025 07:30:09.207 110   70.04
      110 70.04
      5 70.04
      105 70.04
18/09/2025 07:30:08.722 164   70.48
      3 70.48
      40 70.48
      75 70.48
      45 70.48
      1 70.48
      45 70.48
      20 70.48
      50 70.48
      49 70.48
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)