UK markets closed

Restaurant Brands International Inc (0R6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
66.02-0.58 (-0.87%)
As of 08:08AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202466.0266.0266.0266.0266.0265
14 May 202466.6066.6066.6066.6066.60-
13 May 202467.7867.7867.7867.7867.78-
10 May 202468.3868.3868.3868.3868.38-
09 May 202467.9467.9467.9467.9467.94-
08 May 202469.0069.0069.0069.0069.00-
07 May 202469.7669.7669.7669.7669.76-
06 May 202470.2070.2070.2070.2070.20-
03 May 202469.2269.2269.2269.2269.22-
02 May 202467.9667.9667.9667.9667.96-
30 Apr 202468.7668.7668.7668.7668.76-
29 Apr 202468.6668.6668.6668.6668.66-
26 Apr 202467.9867.9867.9867.9867.98-
25 Apr 202468.2868.2868.2868.2868.28-
24 Apr 202469.2869.2869.2869.2869.28-
23 Apr 202468.4868.4868.4868.4868.48-
22 Apr 202466.8866.8866.8866.8866.88-
19 Apr 202466.3666.3666.3666.3666.36-
18 Apr 202466.0866.0866.0866.0866.08-
17 Apr 202466.4466.4466.4466.4466.44-
16 Apr 202466.0066.0066.0066.0066.00-
15 Apr 202466.9466.9466.9466.9466.94-
12 Apr 202467.3267.3267.3267.3267.32-
11 Apr 202467.1667.1667.1667.1667.16-
10 Apr 202468.0868.0868.0868.0868.08-
09 Apr 202468.1868.1868.1868.1868.18-
08 Apr 202468.4468.4468.4468.4468.44-
05 Apr 202468.7868.7868.7868.7868.78-
04 Apr 202470.5070.5070.5070.5070.50-
03 Apr 202471.8271.8271.8271.8271.82-
02 Apr 202472.7272.7272.7272.7272.72-
28 Mar 202473.0473.0473.0473.0473.04-
27 Mar 202472.4472.4472.4472.4472.44-
26 Mar 202472.3272.3272.3272.3272.32-
25 Mar 202473.9273.9273.9273.9273.92-
22 Mar 202473.9273.9273.9273.9273.92-
21 Mar 202473.8873.8873.8873.8873.88-
20 Mar 202473.6273.6273.6273.6273.62-
20 Mar 20240.58 Dividend
19 Mar 202473.9873.9873.9873.9873.40-
18 Mar 202472.4272.4272.4272.4271.85-
15 Mar 202474.5874.5874.5874.5874.00-
14 Mar 202475.5075.5075.5075.5074.91-
13 Mar 202474.7074.7074.7074.7074.11-
12 Mar 202473.2673.2673.2673.2672.69-
11 Mar 202472.4472.4472.4472.4471.87-
08 Mar 202473.3273.3273.3273.3272.75-
07 Mar 202473.6273.6273.6273.6273.04-
06 Mar 202472.5272.5272.5272.5271.95-
05 Mar 202471.4471.4471.4471.4470.88-
04 Mar 202471.1871.1871.1871.1870.62-
01 Mar 202471.6671.6671.6671.6671.10-
29 Feb 202470.2270.2270.2270.2269.67-
28 Feb 202469.3669.3669.3669.3668.82-
27 Feb 202470.0270.0270.0270.0269.47-
26 Feb 202469.9269.9269.9269.9269.37-
23 Feb 202469.3669.3669.3669.3668.82-
22 Feb 202469.7069.7069.7069.7069.15-
21 Feb 202470.3870.3870.3870.3869.83-
20 Feb 202471.1471.1471.1471.1470.58-
19 Feb 202471.3071.3071.3071.3070.74-
16 Feb 202470.2470.2470.2470.2469.69-
15 Feb 202471.1671.1671.1671.1670.60-
14 Feb 202469.5069.5069.5069.5068.96-
13 Feb 202472.2872.2872.2872.2871.71-
12 Feb 202470.6670.6670.6670.6670.11-
09 Feb 202471.2471.2471.2471.2470.68-
08 Feb 202470.9470.9470.9470.9470.38-
07 Feb 202470.6670.6670.6670.6670.11-
06 Feb 202471.6871.6871.6871.6871.12-
05 Feb 202473.4473.4473.4473.4472.86-
02 Feb 202472.7072.7072.7072.7072.13-
01 Feb 202472.0072.0072.0072.0071.44-
31 Jan 202472.4672.4672.4672.4671.89-
30 Jan 202472.3272.3272.3272.3271.75-
29 Jan 202470.1470.1470.1470.1469.59-
26 Jan 202470.3670.3670.3670.3669.81-
25 Jan 202469.9069.9069.9069.9069.35-
24 Jan 202469.7669.7669.7669.7669.21-
23 Jan 202468.9268.9268.9268.9268.38-
22 Jan 202470.2670.2670.2670.2669.71-
19 Jan 202470.1670.1670.1670.1669.61-
18 Jan 202469.2069.2069.2069.2068.66-
17 Jan 202469.2269.2269.2269.2268.68-
16 Jan 202470.5470.5470.5470.5469.99-
15 Jan 202471.4071.4071.4071.4070.84-
12 Jan 202470.8671.4070.8671.4070.8465
11 Jan 202471.4271.4271.4271.4270.86-
10 Jan 202470.9070.9070.9070.9070.34-
09 Jan 202470.9670.9670.9670.9670.40-
08 Jan 202469.2669.2669.2669.2668.72-
05 Jan 202469.6269.6269.6269.6269.07-
04 Jan 202469.6669.6669.6669.6669.11-
03 Jan 202469.7469.7469.7469.7469.19-
02 Jan 202470.1670.1670.1670.1669.61-
29 Dec 202370.2670.2670.2670.2669.71-
28 Dec 202370.0670.0670.0670.0669.51-
27 Dec 202370.4470.4470.4470.4469.89-
22 Dec 202368.8868.8868.8868.8868.34-
21 Dec 202368.2468.2468.2468.2467.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...