RENK Group AG

259

203

52.52

Date Time Volume Order Volume Price
18/12/2025 11:23:41.274 250   52.52
      250 52.52
      250 52.52
18/12/2025 11:23:41.102 8   52.52
      8 52.52
      8 52.52
18/12/2025 11:23:24.457 250   52.51
      250 52.51
      250 52.51
18/12/2025 11:22:18.918 250   52.58
      250 52.58
      250 52.58
18/12/2025 11:22:01.615 250   52.58
      250 52.58
      250 52.58
18/12/2025 11:21:41.147 250   52.57
      250 52.57
      250 52.57
18/12/2025 11:21:27.070 1   52.57
      1 52.57
      1 52.57
18/12/2025 11:21:24.210 250   52.57
      250 52.57
      250 52.57
18/12/2025 11:20:59.279 250   52.58
      250 52.58
      250 52.58
18/12/2025 11:20:20.121 200   52.59
      200 52.59
      200 52.59
18/12/2025 11:16:05.913 1   52.64
      1 52.64
      1 52.64
18/12/2025 11:15:36.099 1   52.62
      1 52.62
      1 52.62
18/12/2025 11:08:43.618 191   52.50
      191 52.50
      191 52.50
18/12/2025 11:07:56.187 250   52.41
      250 52.41
      250 52.41
18/12/2025 11:07:11.583 837   52.34
      337 52.34
      837 52.34
      500 52.34
18/12/2025 11:06:19.885 300   52.41
      300 52.41
      300 52.41
18/12/2025 11:02:34.877 20   52.50
      20 52.50
      20 52.50
18/12/2025 11:02:17.200 3   52.53
      3 52.53
      3 52.53
18/12/2025 11:00:59.740 100   52.42
      100 52.42
      100 52.42
18/12/2025 11:00:21.190 10   52.37
      10 52.37
      10 52.37
18/12/2025 10:57:17.574 2 500   52.45
      2 500 52.45
      2 500 52.45
18/12/2025 10:56:51.532 400   52.36
      400 52.36
      400 52.36
18/12/2025 10:56:42.342 40   52.37
      40 52.37
      40 52.37
18/12/2025 10:54:28.059 2   52.27
      2 52.27
      2 52.27
18/12/2025 10:53:21.130 50   52.29
      50 52.29
      50 52.29
18/12/2025 10:52:59.509 230   52.31
      230 52.31
      230 52.31
18/12/2025 10:51:36.070 6   52.44
      6 52.44
      6 52.44
18/12/2025 10:51:29.895 200   52.45
      200 52.45
      200 52.45
18/12/2025 10:48:57.237 50   52.40
      50 52.40
      50 52.40
18/12/2025 10:47:20.117 236   52.28
      236 52.28
      236 52.28
18/12/2025 10:46:31.040 50   52.30
      50 52.30
      50 52.30
18/12/2025 10:45:42.135 5   52.30
      5 52.30
      5 52.30
18/12/2025 10:45:35.794 125   52.37
      125 52.37
      125 52.37
18/12/2025 10:44:36.414 6   52.33
      6 52.33
      6 52.33
18/12/2025 10:40:27.987 46   52.23
      46 52.23
      46 52.23
18/12/2025 10:39:18.663 100   52.22
      100 52.22
      100 52.22
18/12/2025 10:39:17.651 144   52.22
      144 52.22
      144 52.22
18/12/2025 10:38:34.028 40   52.22
      40 52.22
      40 52.22
18/12/2025 10:36:48.623 250   52.21
      250 52.21
      245 52.21
      5 52.21
18/12/2025 10:30:12.160 250   52.26
      250 52.26
      250 52.26
18/12/2025 10:27:43.429 20   52.34
      20 52.34
      20 52.34
18/12/2025 10:26:27.084 40   52.39
      40 52.39
      40 52.39
18/12/2025 10:23:43.800 150   52.27
      150 52.27
      150 52.27
18/12/2025 10:22:58.437 2   52.26
      2 52.26
      2 52.26
18/12/2025 10:21:35.124 38   52.30
      38 52.30
      38 52.30
18/12/2025 10:20:05.010 50   52.26
      50 52.26
      50 52.26
18/12/2025 10:19:00.440 100   52.30
      100 52.30
      100 52.30
18/12/2025 10:18:26.995 100   52.31
      100 52.31
      100 52.31
18/12/2025 10:16:33.975 25   52.36
      25 52.36
      25 52.36
18/12/2025 10:15:51.842 5   52.34
      5 52.34
      5 52.34
18/12/2025 10:13:41.303 200   52.47
      200 52.47
      200 52.47
18/12/2025 10:13:35.623 100   52.46
      100 52.46
      100 52.46
18/12/2025 10:13:11.550 200   52.40
      200 52.40
      200 52.40
18/12/2025 10:13:08.049 20   52.41
      20 52.41
      20 52.41
18/12/2025 10:12:50.615 300   52.40
      300 52.40
      300 52.40
18/12/2025 10:12:09.652 25   52.43
      25 52.43
      25 52.43
18/12/2025 10:12:01.824 25   52.41
      25 52.41
      25 52.41
18/12/2025 10:11:52.424 20   52.43
      20 52.43
      20 52.43
18/12/2025 10:06:27.279 50   52.61
      50 52.61
      50 52.61
18/12/2025 10:06:20.209 250   52.64
      250 52.64
      250 52.64
18/12/2025 10:04:44.471 30   52.60
      30 52.60
      30 52.60
18/12/2025 10:03:13.434 130   52.64
      130 52.64
      130 52.64
18/12/2025 10:02:57.549 50   52.58
      50 52.58
      50 52.58
18/12/2025 10:00:14.336 220   52.64
      220 52.64
      220 52.64
18/12/2025 09:57:37.108 600   52.47
      600 52.47
      600 52.47
18/12/2025 09:57:27.690 400   52.49
      400 52.49
      400 52.49
18/12/2025 09:55:33.311 38   52.57
      38 52.57
      38 52.57
18/12/2025 09:53:40.135 20   52.41
      20 52.41
      20 52.41
18/12/2025 09:53:14.905 20   52.45
      20 52.45
      20 52.45
18/12/2025 09:52:53.042 21   52.41
      21 52.41
      21 52.41
18/12/2025 09:52:09.637 500   52.43
      500 52.43
      500 52.43
18/12/2025 09:50:27.222 1   52.45
      1 52.45
      1 52.45
18/12/2025 09:48:59.445 20   52.55
      20 52.55
      20 52.55
18/12/2025 09:48:00.117 100   52.47
      100 52.47
      100 52.47
18/12/2025 09:46:09.520 1 100   52.40
      1 100 52.40
      100 52.40
      1 000 52.40
18/12/2025 09:45:44.916 350   52.41
      350 52.41
      350 52.41
18/12/2025 09:45:31.380 10   52.41
      10 52.41
      10 52.41
18/12/2025 09:44:39.215 20   52.43
      20 52.43
      20 52.43
18/12/2025 09:44:33.448 100   52.43
      100 52.43
      100 52.43
18/12/2025 09:44:19.628 9   52.45
      9 52.45
      9 52.45
18/12/2025 09:43:07.310 133   52.44
      133 52.44
      133 52.44
18/12/2025 09:42:05.431 2   52.46
      2 52.46
      2 52.46
18/12/2025 09:41:33.898 70   52.48
      70 52.48
      70 52.48
18/12/2025 09:37:53.322 250   52.46
      250 52.46
      250 52.46
18/12/2025 09:37:31.304 500   52.49
      500 52.49
      500 52.49
18/12/2025 09:36:41.996 250   52.50
      250 52.50
      250 52.50
18/12/2025 09:36:29.346 200   52.45
      200 52.45
      200 52.45
18/12/2025 09:36:10.782 5   52.50
      5 52.50
      5 52.50
18/12/2025 09:36:00.475 30   52.50
      30 52.50
      30 52.50
18/12/2025 09:35:55.525 100   52.51
      100 52.51
      100 52.51
18/12/2025 09:34:29.155 40   52.53
      40 52.53
      40 52.53
18/12/2025 09:32:51.572 20   52.56
      20 52.56
      20 52.56
18/12/2025 09:30:31.225 300   52.60
      300 52.60
      300 52.60
18/12/2025 09:30:21.165 300   52.58
      300 52.58
      300 52.58
18/12/2025 09:28:34.258 1 000   52.63
      1 000 52.63
      1 000 52.63
18/12/2025 09:28:01.461 48   52.55
      48 52.55
      48 52.55
18/12/2025 09:26:58.141 30   52.55
      30 52.55
      30 52.55
18/12/2025 09:25:55.777 400   52.55
      400 52.55
      400 52.55
18/12/2025 09:25:28.106 12   52.52
      12 52.52
      12 52.52
18/12/2025 09:24:49.477 25   52.52
      25 52.52
      25 52.52
18/12/2025 09:21:58.417 125   52.50
      125 52.50
      125 52.50
18/12/2025 09:20:22.906 83   52.53
      83 52.53
      83 52.53
18/12/2025 09:15:02.185 250   52.32
      250 52.32
      250 52.32
18/12/2025 09:13:26.214 1   52.48
      1 52.48
      1 52.48
18/12/2025 09:11:12.655 57   52.35
      57 52.35
      57 52.35
18/12/2025 09:10:20.470 188   52.40
      188 52.40
      188 52.40
18/12/2025 09:09:37.083 100   52.32
      100 52.32
      100 52.32
18/12/2025 09:09:16.365 300   52.20
      300 52.20
      300 52.20
18/12/2025 09:08:55.418 30   52.18
      30 52.18
      30 52.18
18/12/2025 09:06:57.939 200   52.37
      200 52.37
      200 52.37
18/12/2025 09:06:18.956 76   52.40
      76 52.40
      76 52.40
18/12/2025 09:06:18.878 300   52.40
      300 52.40
      300 52.40
18/12/2025 09:06:17.762 96   52.31
      96 52.31
      96 52.31
18/12/2025 09:05:42.831 90   52.23
      90 52.23
      90 52.23
18/12/2025 09:05:22.868 112   52.16
      112 52.16
      112 52.16
18/12/2025 09:05:19.606 200   52.23
      200 52.23
      200 52.23
18/12/2025 09:05:00.115 278   52.24
      50 52.24
      10 52.24
      268 52.24
      228 52.24
18/12/2025 09:04:34.155 250   52.23
      250 52.23
      250 52.23
18/12/2025 09:04:32.161 18   52.25
      18 52.25
      18 52.25
18/12/2025 09:03:55.438 1   52.30
      1 52.30
      1 52.30
18/12/2025 09:03:47.594 57   52.36
      57 52.36
      57 52.36
18/12/2025 09:03:22.615 160   52.25
      160 52.25
      160 52.25
18/12/2025 09:03:21.967 30   52.25
      30 52.25
      30 52.25
18/12/2025 09:03:09.859 180   52.30
      180 52.30
      180 52.30
18/12/2025 09:02:46.018 232   52.31
      232 52.31
      180 52.31
      52 52.31
18/12/2025 09:02:45.572 250   52.41
      250 52.41
      185 52.41
      65 52.41
18/12/2025 09:02:20.293 350   52.41
      350 52.41
      350 52.41
18/12/2025 09:02:14.011 1   52.34
      1 52.34
      1 52.34
18/12/2025 09:01:46.568 100   52.46
      100 52.46
      100 52.46
18/12/2025 09:01:08.090 40   52.40
      40 52.40
      40 52.40
18/12/2025 08:57:36.736 10   53.19
      10 53.19
      10 53.19
18/12/2025 08:57:22.433 50   52.50
      39 52.50
      50 52.50
      11 52.50
18/12/2025 08:56:27.084 200   52.90
      200 52.90
      200 52.90
18/12/2025 08:56:23.835 25   52.90
      25 52.90
      25 52.90
18/12/2025 08:56:22.219 80   53.19
      80 53.19
      49 53.19
      31 53.19
18/12/2025 08:56:06.682 100   52.90
      100 52.90
      100 52.90
18/12/2025 08:54:45.964 20   52.90
      20 52.90
      20 52.90
18/12/2025 08:53:37.887 100   53.00
      100 53.00
      50 53.00
      50 53.00
18/12/2025 08:51:38.219 20   53.19
      20 53.19
      20 53.19
18/12/2025 08:50:14.954 15   53.00
      15 53.00
      15 53.00
18/12/2025 08:50:13.100 60   53.00
      15 53.00
      45 53.00
      60 53.00
18/12/2025 08:50:01.235 40   53.19
      40 53.19
      2 53.19
      38 53.19
18/12/2025 08:47:02.957 30   53.01
      30 53.01
      30 53.01
18/12/2025 08:46:11.290 6   53.01
      6 53.01
      6 53.01
18/12/2025 08:45:02.445 300   53.01
      300 53.01
      300 53.01
18/12/2025 08:45:02.321 1   53.01
      1 53.01
      1 53.01
18/12/2025 08:45:02.111 161   53.01
      48 53.01
      113 53.01
      161 53.01
18/12/2025 08:41:58.044 3   53.00
      3 53.00
      3 53.00
18/12/2025 08:41:55.534 10   53.00
      10 53.00
      10 53.00
18/12/2025 08:41:49.179 2   53.19
      2 53.19
      2 53.19
18/12/2025 08:39:54.564 50   53.19
      50 53.19
      48 53.19
      2 53.19
18/12/2025 08:39:15.534 40   53.16
      40 53.16
      40 53.16
18/12/2025 08:35:43.652 400   53.09
      30 53.09
      100 53.09
      270 53.09
      400 53.09
18/12/2025 08:35:35.370 100   53.11
      100 53.11
      100 53.11
18/12/2025 08:34:59.620 4   53.19
      4 53.19
      4 53.19
18/12/2025 08:33:22.965 849   53.01
      100 53.01
      100 53.01
      609 53.01
      40 53.01
      849 53.01
18/12/2025 08:32:57.206 196   53.11
      196 53.11
      48 53.11
      148 53.11
18/12/2025 08:27:02.118 50   53.19
      40 53.19
      10 53.19
      50 53.19
18/12/2025 08:26:29.541 2   53.11
      2 53.11
      2 53.11
18/12/2025 08:21:03.693 6   53.19
      6 53.19
      6 53.19
18/12/2025 08:19:44.640 74   53.00
      74 53.00
      74 53.00
18/12/2025 08:18:03.175 400   53.00
      40 53.00
      100 53.00
      140 53.00
      100 53.00
      400 53.00
      20 53.00
18/12/2025 08:18:03.122 100   53.06
      100 53.06
      100 53.06
18/12/2025 08:17:41.177 10   53.09
      10 53.09
      10 53.09
18/12/2025 08:14:19.095 100   53.19
      100 53.19
      100 53.19
18/12/2025 08:14:11.136 100   53.18
      100 53.18
      100 53.18
18/12/2025 08:12:51.690 30   53.18
      30 53.18
      30 53.18
18/12/2025 08:11:34.556 40   53.18
      40 53.18
      40 53.18
18/12/2025 08:09:20.249 200   53.18
      200 53.18
      200 53.18
18/12/2025 08:09:02.781 100   53.18
      100 53.18
      100 53.18
18/12/2025 08:06:47.493 26   53.18
      26 53.18
      26 53.18
18/12/2025 08:05:24.399 55   53.18
      55 53.18
      55 53.18
18/12/2025 08:02:37.106 1   53.18
      1 53.18
      1 53.18
18/12/2025 08:02:25.415 50   53.18
      49 53.18
      50 53.18
      1 53.18
18/12/2025 08:01:17.541 37   53.18
      37 53.18
      37 53.18
18/12/2025 08:00:09.771 22   53.18
      22 53.18
      22 53.18
18/12/2025 08:00:06.859 2   52.96
      2 52.96
      2 52.96
18/12/2025 08:00:05.637 2   53.18
      2 53.18
      2 53.18
18/12/2025 07:58:46.844 85   53.18
      40 53.18
      85 53.18
      45 53.18
18/12/2025 07:57:33.263 20   53.18
      20 53.18
      20 53.18
18/12/2025 07:54:38.476 200   52.96
      200 52.96
      200 52.96
18/12/2025 07:54:01.839 100   52.96
      100 52.96
      100 52.96
18/12/2025 07:52:34.691 221   53.00
      221 53.00
      221 53.00
18/12/2025 07:52:14.350 579   53.02
      49 53.02
      40 53.02
      200 53.02
      290 53.02
      579 53.02
18/12/2025 07:47:54.527 100   53.18
      100 53.18
      100 53.18
18/12/2025 07:44:35.310 500   53.09
      500 53.09
      500 53.09
18/12/2025 07:44:20.624 290   53.10
      290 53.10
      190 53.10
      100 53.10
18/12/2025 07:43:45.341 100   53.09
      100 53.09
      100 53.09
18/12/2025 07:43:42.291 400   53.09
      400 53.09
      400 53.09
18/12/2025 07:43:41.821 100   53.09
      100 53.09
      100 53.09
18/12/2025 07:42:41.922 10   53.01
      10 53.01
      10 53.01
18/12/2025 07:41:36.873 100   53.01
      100 53.01
      100 53.01
18/12/2025 07:40:17.714 100   53.01
      100 53.01
      100 53.01
18/12/2025 07:39:51.922 100   53.00
      100 53.00
      100 53.00
18/12/2025 07:39:37.696 100   53.01
      100 53.01
      100 53.01
18/12/2025 07:32:23.469 30   53.10
      30 53.10
      30 53.10
18/12/2025 07:31:47.646 200   52.90
      200 52.90
      200 52.90
18/12/2025 07:31:26.887 256   52.91
      200 52.91
      256 52.91
      56 52.91
18/12/2025 07:31:16.427 99   52.91
      99 52.91
      99 52.91
18/12/2025 07:31:01.863 200   52.91
      200 52.91
      200 52.91
18/12/2025 07:30:52.879 200   52.91
      200 52.91
      200 52.91
18/12/2025 07:30:41.012 290   53.00
      290 53.00
      1 53.00
      289 53.00
18/12/2025 07:30:36.454 915   53.19
      10 53.19
      250 53.19
      100 53.19
      40 53.19
      68 53.19
      56 53.19
      50 53.19
      10 53.19
      100 53.19
      540 53.19
      60 53.19
      25 53.19
      100 53.19
      199 53.19
      16 53.19
      20 53.19
      186 53.19
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)