UK markets closed

RTL Group S.A. (0MNC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
29.40+0.12 (+0.43%)
At close: 11:22AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202429.7029.7029.4029.4029.4040,238
03 May 202429.1729.8029.1029.5229.524,211
02 May 202428.9529.5028.9029.2729.273,532
01 May 202429.1329.1329.1329.1329.13-
30 Apr 202429.3829.4028.9029.1329.136,117
29 Apr 202429.2729.4529.0529.4229.425,188
26 Apr 202429.1329.7029.1029.2329.2325,608
25 Apr 202429.2330.0028.8029.3329.3353,173
25 Apr 20242.75 Dividend
24 Apr 202431.8332.3531.6532.2029.4514,687
23 Apr 202431.5232.7531.2031.8829.1532,066
22 Apr 202431.1331.8031.0031.1728.51133,405
19 Apr 202430.7531.0030.6030.7528.1218,351
18 Apr 202431.0831.0530.7530.8528.225,457
17 Apr 202430.8031.1030.8530.9028.2614,004
16 Apr 202431.0231.1030.7530.8528.2244,543
15 Apr 202431.0231.4031.0531.1728.519,233
12 Apr 202431.3832.0030.9431.2728.6014,177
11 Apr 202431.3831.5531.1031.3328.6518,332
10 Apr 202431.3331.5531.0030.9028.2639,022
09 Apr 202431.2331.4531.0031.3828.7024,806
08 Apr 202431.1331.3531.1031.1328.4711,557
05 Apr 202431.2331.3531.0031.1328.479,048
04 Apr 202431.2731.5530.5031.3828.7031,837
03 Apr 202431.3331.5031.2031.3328.6527,245
02 Apr 202431.2331.8031.1031.3828.7016,217
28 Mar 202431.8531.9031.2831.4228.747,502
27 Mar 202431.0931.6031.0031.5828.886,445
26 Mar 202430.9531.1630.8030.9928.3421,163
25 Mar 202430.8731.1230.7831.0528.4010,138
22 Mar 202431.1131.2830.8231.0128.3614,071
21 Mar 202432.1432.2031.1031.4628.778,341
20 Mar 202430.7631.4030.5431.4028.724,049
19 Mar 202430.4430.5830.1630.4027.804,851
18 Mar 202430.1530.5030.0030.2527.6710,188
15 Mar 202431.4631.5030.3030.7228.1033,054
14 Mar 202432.6333.1429.9030.7628.1355,830
13 Mar 202434.0934.4633.3233.6830.803,700
12 Mar 202433.6034.3433.3633.9031.004,590
11 Mar 202432.9433.3432.6832.9230.115,686
08 Mar 202432.9833.3632.9433.0830.254,987
07 Mar 202432.6933.0832.4832.8030.0012,097
06 Mar 202432.9433.1832.7232.6729.885,358
05 Mar 202432.9633.3232.5632.6729.882,586
04 Mar 202434.4034.3833.1233.2530.415,639
01 Mar 202434.2934.5234.1234.3531.42106,519
29 Feb 202434.2334.3634.0634.1931.2729,553
28 Feb 202434.4234.4034.1234.2731.3413,564
27 Feb 202434.1334.4034.0034.1131.2011,304
26 Feb 202434.4034.5034.1034.4231.486,264
23 Feb 202434.5834.6434.2234.4631.521,940
22 Feb 202434.7034.6034.3834.5431.599,271
21 Feb 202434.1134.6034.2634.4631.5223,849
20 Feb 202434.7634.8034.2034.1531.2311,175
19 Feb 202434.8934.9434.5434.8531.8716,907
16 Feb 202435.0735.1434.6234.5831.6369,586
15 Feb 202435.5435.6034.8534.9531.9794,000
14 Feb 202434.8935.9234.9835.7332.6820,479
13 Feb 202435.2235.4234.9235.3632.343,662
12 Feb 202434.7235.2634.5035.0532.062,433
09 Feb 202435.4035.3434.6434.7631.7925,274
08 Feb 202434.7435.2034.8035.2232.214,665
07 Feb 202435.2635.5634.9835.0332.042,340
06 Feb 202435.3835.5635.1235.3832.3623,008
05 Feb 202435.2035.7034.7035.5632.5212,216
02 Feb 202435.9136.0035.4235.3632.3422,526
01 Feb 202435.6535.9435.1635.5832.5421,946
31 Jan 202435.6735.9035.5435.7332.6832,666
30 Jan 202436.1436.2835.5635.8732.8113,233
29 Jan 202435.9336.1635.5235.9332.8622,998
26 Jan 202436.2636.3236.0636.2833.1817,985
25 Jan 202436.2836.6436.1436.2633.1623,553
24 Jan 202435.9136.3635.6836.0432.9629,101
23 Jan 202435.6935.8435.3235.7532.702,760
22 Jan 202435.0135.5434.9835.5232.493,732
19 Jan 202435.2035.7035.1035.4232.394,627
18 Jan 202434.6835.1534.6034.8731.8919,810
17 Jan 202434.4234.7234.2034.4031.465,028
16 Jan 202435.0135.2234.6034.8531.874,560
15 Jan 202435.3835.6035.2435.6332.592,348
12 Jan 202435.7336.0235.4635.6932.642,452
11 Jan 202436.7536.9235.6035.6132.5710,547
10 Jan 202436.8436.9036.2236.3433.247,307
09 Jan 202437.2337.9836.8037.0033.845,096
08 Jan 202436.0437.0835.7536.6533.526,800
05 Jan 202435.6336.1035.4235.6732.623,260
04 Jan 202435.5435.9435.6135.9732.902,418
03 Jan 202435.7535.8835.1835.3032.299,930
02 Jan 202435.3235.9035.2235.7932.736,528
29 Dec 202334.3735.2234.4435.0732.079,497
28 Dec 202334.8334.9034.6834.6631.7012,140
27 Dec 202334.5834.8034.4434.6431.6810,725
22 Dec 202334.7034.9034.4034.6431.681,358
21 Dec 202335.2635.6434.7435.2032.194,384
20 Dec 202334.6635.6434.6235.2632.2510,519
19 Dec 202334.2534.8034.2034.6431.687,246
18 Dec 202333.7834.4032.8234.2931.368,015
15 Dec 202332.9834.4432.8434.4031.4625,862
14 Dec 202332.0032.9631.9232.8030.004,950
13 Dec 202332.6532.9031.5631.6128.916,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...