UK markets close in 3 hours 7 minutes

Restaurant Brands International Inc (0R6.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
63.98-0.24 (-0.37%)
As of 08:10AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202463.9863.9863.9863.9863.9857
20 May 202464.7864.7864.2264.2264.22-
17 May 202465.5265.5265.5265.5265.52-
16 May 202465.3065.3065.3065.3065.30-
15 May 202465.9465.9465.9465.9465.94-
14 May 202466.4666.4666.4666.4666.46-
13 May 202467.6067.6067.6067.6067.60-
10 May 202468.3068.3068.3068.3068.30-
09 May 202467.7267.8467.7267.8467.84-
08 May 202468.7668.7668.7668.7668.76-
07 May 202469.5869.5869.5869.5869.58-
06 May 202470.1070.1070.1070.1070.10-
03 May 202469.1069.1069.1069.1069.10-
02 May 202468.0868.0868.0868.0868.08-
30 Apr 202468.4268.4268.4268.4268.42-
29 Apr 202468.9268.9268.9268.9268.92-
26 Apr 202467.8067.8067.8067.8067.80-
25 Apr 202468.2068.2068.2068.2068.20-
24 Apr 202469.1669.9069.1669.9069.9057
23 Apr 202468.3868.3868.3868.3868.38-
22 Apr 202467.8467.8467.8467.8467.8420
19 Apr 202466.2266.2266.2266.2266.22-
18 Apr 202465.9265.9265.9265.9265.92-
17 Apr 202466.3666.3666.3666.3666.36-
16 Apr 202465.9465.9465.9465.9465.94-
15 Apr 202466.7667.5666.7667.5667.561
12 Apr 202466.9466.9466.9466.9466.94-
11 Apr 202467.0067.0067.0067.0067.00-
10 Apr 202467.9667.9667.9667.9667.96-
09 Apr 202468.1268.9468.1268.9468.9448
08 Apr 202468.3468.3468.3468.3468.34-
05 Apr 202468.5468.5468.5468.5468.54-
04 Apr 202470.4470.4470.4470.4470.44-
03 Apr 202471.7671.7671.7671.7671.76-
02 Apr 202472.6672.6672.6672.6672.66-
28 Mar 202472.9472.9472.9472.9472.94-
27 Mar 202472.5472.5472.5472.5472.54-
26 Mar 202472.2472.2472.2472.2472.24-
25 Mar 202472.9073.5872.9073.5873.58110
22 Mar 202473.8673.8673.8673.8673.86-
21 Mar 202473.8274.9073.8274.9074.9010
20 Mar 202473.6073.6073.6073.6073.60-
20 Mar 20240.58 Dividend
19 Mar 202473.8673.8673.8673.8673.28-
18 Mar 202472.2872.2872.2872.2871.71-
15 Mar 202474.6074.6074.6074.6074.01-
14 Mar 202475.4075.4075.4075.4074.81-
13 Mar 202475.4675.4675.4675.4674.87100
12 Mar 202473.1473.1473.1473.1472.57-
11 Mar 202472.3672.3672.3672.3671.79-
08 Mar 202473.2473.2473.2473.2472.66-
07 Mar 202473.5473.5473.5473.5472.96-
06 Mar 202472.4672.4672.4672.4671.89-
05 Mar 202471.3671.3671.3671.3670.80-
04 Mar 202471.1071.1071.1071.1070.54-
01 Mar 202471.4671.4671.4671.4670.90-
29 Feb 202470.1270.1270.1270.1269.57-
28 Feb 202469.2669.2669.2669.2668.72-
27 Feb 202469.9269.9269.9269.9269.37-
26 Feb 202469.8869.8869.8869.8869.33-
23 Feb 202469.2869.2869.2869.2868.74-
22 Feb 202469.6669.6669.6669.6669.11-
21 Feb 202470.2670.2670.2670.2669.71-
20 Feb 202471.1271.1271.1271.1270.56-
19 Feb 202471.1471.1471.1471.1470.58-
16 Feb 202470.1470.1470.1470.1469.59-
15 Feb 202471.0271.0271.0271.0270.46-
14 Feb 202469.3469.3469.3469.3468.80-
13 Feb 202472.1872.1872.1872.1871.61-
12 Feb 202470.9270.9270.9270.9270.36-
09 Feb 202471.1471.1471.1471.1470.58-
08 Feb 202470.8870.8870.8870.8870.32-
07 Feb 202470.5870.5870.5870.5870.03-
06 Feb 202471.5671.5671.5671.5671.00-
05 Feb 202473.0673.0673.0673.0672.49-
02 Feb 202472.6272.6272.6272.6272.05-
01 Feb 202471.9271.9271.9271.9271.36-
31 Jan 202472.3272.3272.3272.3271.75-
30 Jan 202472.2672.2672.2672.2671.69-
29 Jan 202470.0270.0270.0270.0269.47-
26 Jan 202470.2870.2870.2870.2869.73-
25 Jan 202469.7469.7469.7469.7469.19-
24 Jan 202469.6869.6869.6869.6869.13-
23 Jan 202468.7668.7668.7668.7668.22-
22 Jan 202470.0670.0670.0670.0669.51-
19 Jan 202470.0870.0870.0870.0869.53-
18 Jan 202469.0269.0269.0269.0268.48-
17 Jan 202469.1069.1069.1069.1068.56-
16 Jan 202470.6070.6070.6070.6070.05-
15 Jan 202470.6870.6870.6870.6870.12-
12 Jan 202470.6870.6870.6870.6870.12-
11 Jan 202471.1871.1871.1871.1870.62-
10 Jan 202470.8070.8070.8070.8070.24-
09 Jan 202470.8470.8470.8470.8470.28-
08 Jan 202469.1469.1469.1469.1468.60-
05 Jan 202469.6469.6469.6469.6469.09-
04 Jan 202469.5669.5669.5669.5669.01-
03 Jan 202469.7669.7669.7669.7669.21-
02 Jan 202470.4470.4470.4470.4469.89-
29 Dec 202370.1870.2070.1870.2069.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...