REA Group Ltd (R9C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 26 Jan 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 25 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 24 Jan 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 23 Jan 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 Jan 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 19 Jan 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 18 Jan 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 17 Jan 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 16 Jan 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 13 Jan 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 Jan 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 10 Jan 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 09 Jan 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 06 Jan 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 05 Jan 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 04 Jan 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 03 Jan 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 02 Jan 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Dec 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 29 Dec 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 Dec 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 27 Dec 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 Dec 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Dec 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 21 Dec 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 20 Dec 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 19 Dec 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 16 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 14 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 13 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Dec 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 Dec 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Dec 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 06 Dec 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Dec 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 02 Dec 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Dec 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 30 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 28 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 23 Nov 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 21 Nov 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 18 Nov 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 Nov 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 16 Nov 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Nov 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 Nov 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Nov 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 10 Nov 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 09 Nov 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 08 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 07 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 04 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 03 Nov 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 02 Nov 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 01 Nov 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 31 Oct 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 28 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 26 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 25 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 24 Oct 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Oct 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 20 Oct 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 19 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 18 Oct 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 17 Oct 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 14 Oct 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 13 Oct 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 12 Oct 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 Oct 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 10 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 07 Oct 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 06 Oct 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 05 Oct 2022 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 04 Oct 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 03 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 Sept 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 29 Sept 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 28 Sept 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 Sept 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 26 Sept 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 23 Sept 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 Sept 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 21 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 20 Sept 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Sept 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 16 Sept 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 15 Sept 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Sept 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 13 Sept 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 12 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 Sept 2022 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
