UK markets closed

Rapid7, Inc. (R7D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
34.99-0.50 (-1.41%)
At close: 08:00AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202434.9934.9934.9934.9934.99-
23 May 202435.4935.4935.4935.4935.49-
22 May 202436.6036.6036.6036.6036.60-
21 May 202436.1936.1936.1936.1936.19-
20 May 202434.9234.9234.9234.9234.92-
17 May 202435.8835.8835.8835.8835.88-
16 May 202436.0536.0536.0536.0536.05-
15 May 202435.0435.0434.8134.8134.81185
14 May 202434.1934.1934.1934.1934.19-
13 May 202435.0635.0635.0635.0635.06-
10 May 202435.0835.0835.0835.0835.08-
09 May 202435.1335.1335.1335.1335.13-
08 May 202440.2040.2039.6139.6139.6185
07 May 202442.6842.6842.6842.6842.68-
06 May 202441.8141.8141.8141.8141.81-
03 May 202441.6941.6941.6941.6941.69-
02 May 202441.6441.7141.6441.7141.7140
30 Apr 202442.4642.4642.4642.4642.46-
29 Apr 202442.8043.3742.8043.3743.3730
26 Apr 202443.0243.0243.0243.0243.02-
25 Apr 202442.6442.6442.6442.6442.64-
24 Apr 202443.2643.2643.2643.2643.26-
23 Apr 202441.7541.7541.7541.7541.75-
22 Apr 202441.5841.5841.5841.5841.58-
19 Apr 202440.9040.9040.9040.9040.90-
18 Apr 202441.0241.0241.0241.0241.02-
17 Apr 202441.3441.3441.3441.3441.34-
16 Apr 202442.8342.8342.8242.8242.8210
15 Apr 202444.9544.9544.9544.9544.95-
12 Apr 202446.7446.7446.7446.7446.74-
11 Apr 202446.3546.3546.3546.3546.35-
10 Apr 202446.1946.1946.1946.1946.19-
09 Apr 202444.8344.8344.8344.8344.83-
08 Apr 202444.7644.7644.7644.7644.76-
05 Apr 202444.2144.2144.2144.2144.21-
04 Apr 202445.2145.2145.2145.2145.2110
03 Apr 202444.6244.6244.6244.6244.62-
02 Apr 202445.4945.4945.4945.4945.49-
28 Mar 202444.7844.7844.7844.7844.78-
27 Mar 202445.4845.4845.4845.4845.48-
26 Mar 202444.2744.2744.2744.2744.2720
25 Mar 202445.3845.3844.9544.9544.9510
22 Mar 202446.4146.4146.4146.4146.41-
21 Mar 202446.8647.0046.7046.7046.7047
20 Mar 202446.6346.6346.6346.6346.63-
19 Mar 202446.7346.7346.7346.7346.73-
18 Mar 202446.0646.3746.0646.1846.1883
15 Mar 202447.0147.0146.6446.6446.647
14 Mar 202448.4148.4147.7747.7747.77150
13 Mar 202449.2149.2149.2149.2149.21-
12 Mar 202449.6649.6849.6649.6849.6812
11 Mar 202449.0049.0049.0049.0049.00-
08 Mar 202449.5549.5549.5549.5549.55-
07 Mar 202449.4750.3249.4750.3250.329
06 Mar 202452.2852.2849.9549.9549.9518
05 Mar 202453.7253.7253.7253.7253.72-
04 Mar 202453.8254.1453.8254.1454.14700
01 Mar 202454.1254.1254.1254.1254.12-
29 Feb 202452.2052.2052.2052.2052.20-
28 Feb 202451.7051.7051.7051.7051.70-
27 Feb 202451.2051.2051.2051.2051.20-
26 Feb 202450.6251.2450.6251.2451.24175
23 Feb 202450.4850.4850.4850.4850.48-
22 Feb 202450.6850.6850.6650.6650.66325
21 Feb 202453.9653.9653.9653.9653.96-
20 Feb 202455.1055.1055.1055.1055.10-
19 Feb 202455.2855.2855.2855.2855.28-
16 Feb 202455.9055.9055.9055.9055.90-
15 Feb 202456.3056.3056.3056.3056.30-
14 Feb 202454.6454.6454.6454.6454.64-
13 Feb 202456.2856.2856.2856.2856.28-
12 Feb 202456.6456.8056.6456.8056.8050
09 Feb 202454.2454.2454.2454.2454.24-
08 Feb 202449.7065.3447.3447.3447.3490
07 Feb 202452.8652.8652.8652.8652.86-
06 Feb 202451.4251.4251.4251.4251.42-
05 Feb 202452.3052.3052.3052.3052.30-
02 Feb 202452.1252.6652.1252.6652.66120
01 Feb 202450.8250.9850.8250.9850.9840
31 Jan 202453.0253.0253.0253.0253.02-
30 Jan 202452.9852.9852.9852.9852.98-
29 Jan 202451.0451.0451.0451.0451.04-
26 Jan 202450.5250.5250.5250.5250.52-
25 Jan 202450.4850.4850.4850.4850.48-
24 Jan 202450.5050.5050.5050.5050.50-
23 Jan 202450.1250.1250.1250.1250.12-
22 Jan 202450.0250.1450.0250.1450.14141
19 Jan 202450.3450.3450.3450.3450.34-
18 Jan 202449.6849.6849.6849.6849.68-
17 Jan 202449.4549.4549.4549.4549.45-
16 Jan 202449.9349.9349.9349.9349.93-
15 Jan 202449.0249.0249.0249.0249.02-
12 Jan 202449.0249.0249.0249.0249.02-
11 Jan 202449.4349.4349.4349.4349.43-
10 Jan 202449.0249.6649.0249.6649.6675
09 Jan 202448.5348.5348.5348.5348.5330
08 Jan 202446.7247.5646.7247.5647.5610
05 Jan 202447.2547.2547.2547.2547.25-
04 Jan 202448.2448.2448.2448.2448.24-
03 Jan 202449.8849.9149.8849.9149.91300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...