UK markets close in 2 hours 6 minutes

RCS Mediagroup SpA (HPI2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.76400.0000 (0.00%)
As of 02:15PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.75800.76400.75800.76400.7640700
21 Jun 20240.76400.76600.76400.76400.7640-
20 Jun 20240.76600.78600.76600.76600.7660-
19 Jun 20240.77000.77200.76600.76800.7680-
18 Jun 20240.76000.77200.76000.76800.7680-
17 Jun 20240.75800.76200.75800.76200.7620-
14 Jun 20240.77000.77000.75200.75400.7540-
13 Jun 20240.78200.78400.77000.77000.7700-
12 Jun 20240.77600.81400.77200.79400.7940700
11 Jun 20240.78000.78200.77200.77400.7740-
10 Jun 20240.77200.78200.77200.77600.7760-
07 Jun 20240.77800.78000.77000.77000.7700-
06 Jun 20240.72400.78200.72400.77800.7780-
05 Jun 20240.77800.78000.77200.77400.7740-
04 Jun 20240.78000.78000.77400.77800.7780-
03 Jun 20240.78800.78800.77600.77600.7760-
31 May 20240.78400.78600.78000.78400.7840-
30 May 20240.78800.78800.76800.76800.7680-
29 May 20240.80200.80200.79200.79200.7920-
28 May 20240.80200.80400.79800.80000.8000-
27 May 20240.79400.80000.79200.80000.8000-
24 May 20240.80200.80800.79200.79400.7940-
23 May 20240.81000.81000.80200.80200.8020-
22 May 20240.81800.81800.80400.80400.8040-
21 May 20240.81800.82000.81200.81800.8180-
20 May 20240.85200.85200.80600.80600.8060-
20 May 20240.07 Dividend
17 May 20240.87800.89000.87400.89000.8200-
16 May 20240.88400.88600.87800.88000.8108-
15 May 20240.88200.90200.88000.88400.8145-
14 May 20240.87400.88800.87400.88400.8145-
13 May 20240.87400.88200.87200.87400.8053-
10 May 20240.87200.88200.87200.88000.8108-
09 May 20240.88000.88000.87000.87200.8034-
08 May 20240.89000.89000.87400.87800.8089-
07 May 20240.85600.88800.85600.88600.8163-
06 May 20240.84400.86400.84400.86000.7924-
03 May 20240.82600.84400.82400.84400.7776-
02 May 20240.81800.82400.81000.82200.7573-
30 Apr 20240.80800.82000.80600.81800.7537-
29 Apr 20240.81200.81200.80400.80600.7426-
26 Apr 20240.80600.80800.80200.80800.7444-
25 Apr 20240.80800.80800.80000.80400.7408-
24 Apr 20240.80600.80600.80000.80600.7426-
23 Apr 20240.79800.80000.78800.80000.7371-
22 Apr 20240.78400.79400.78200.79400.7316-
19 Apr 20240.79200.79800.77600.77800.7168-
18 Apr 20240.80400.80400.79800.80000.7371-
17 Apr 20240.79400.80400.79400.80200.7389-
16 Apr 20240.79400.80000.79400.80000.7371-
15 Apr 20240.80600.80600.79600.79600.7334-
12 Apr 20240.80600.80600.79800.80000.7371-
11 Apr 20240.81000.81200.79800.80400.7408-
10 Apr 20240.80000.81600.79800.81000.7463-
09 Apr 20240.79600.79600.79000.79400.7316-
08 Apr 20240.78800.79600.78800.79400.7316-
05 Apr 20240.80000.80200.78800.78800.7260-
04 Apr 20240.80400.80600.79600.79600.7334-
03 Apr 20240.80600.80800.80000.80000.7371-
02 Apr 20240.79200.80800.79200.80400.7408-
28 Mar 20240.79400.79500.78800.79100.7288-
27 Mar 20240.77800.79700.77400.79400.7316-
26 Mar 20240.77500.77700.77100.77300.7122-
25 Mar 20240.76100.77800.76100.77300.7122-
22 Mar 20240.76300.76800.75900.76100.7011-
21 Mar 20240.77700.77700.76300.76600.7058-
20 Mar 20240.75100.77300.75100.77200.7113-
19 Mar 20240.75700.75700.74700.75000.6910-
18 Mar 20240.75200.76200.75200.75600.6965-
15 Mar 20240.74300.74900.74300.74800.6892-
14 Mar 20240.75000.75000.74100.74200.6836-
13 Mar 20240.74000.74300.74000.74200.6836-
12 Mar 20240.74400.74400.74100.74200.6836-
11 Mar 20240.73500.74100.73500.74100.6827-
08 Mar 20240.74100.74100.73400.73500.6772-
07 Mar 20240.73900.74300.73900.74100.6827-
06 Mar 20240.74300.74600.74100.74200.6836-
05 Mar 20240.72800.74300.72800.74000.6818-
04 Mar 20240.74300.74400.74300.74400.6855-
01 Mar 20240.74200.74200.73900.74200.6836-
29 Feb 20240.74500.74500.73900.74200.6836-
28 Feb 20240.74800.74800.74000.74100.6827-
27 Feb 20240.74100.74500.74100.74300.6846-
26 Feb 20240.73800.74500.73700.74300.6846-
23 Feb 20240.74900.75100.74000.74000.6818-
22 Feb 20240.74700.75100.74700.75000.6910-
21 Feb 20240.74600.75500.74600.74900.6901-
20 Feb 20240.75400.75500.74500.74700.6882-
19 Feb 20240.73900.75100.73900.75000.6910-
16 Feb 20240.73900.74500.73900.74100.6827-
15 Feb 20240.74300.74900.74000.74300.6846-
14 Feb 20240.73300.74200.73300.74100.6827-
13 Feb 20240.73700.73700.73300.73300.6753-
12 Feb 20240.73100.74100.73100.73600.6781-
09 Feb 20240.73400.73900.72900.73100.6735-
08 Feb 20240.73700.73700.73500.73500.6772-
07 Feb 20240.73300.73800.73300.73600.6781-
06 Feb 20240.75000.75000.73100.73600.6781-
05 Feb 20240.74800.74900.74400.74900.6901-
02 Feb 20240.75500.75500.74700.75100.6919-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...