R9C.BE - REA Group Ltd

Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202383.5083.5083.5083.5083.50-
01 Jun 2023------
31 May 202381.0081.0081.0081.0081.00-
30 May 202383.5083.5083.5083.5083.50-
29 May 202382.5082.5082.5082.5082.50-
26 May 202383.5083.5083.5083.5083.50-
25 May 202383.0083.0083.0083.0083.00-
24 May 202384.5084.5084.5084.5084.50-
23 May 2023------
22 May 202384.5084.5084.5084.5084.50-
19 May 202386.0086.0086.0086.0086.00-
18 May 202383.5083.5083.5083.5083.50-
17 May 202383.5083.5083.5083.5083.50-
16 May 202382.5082.5082.5082.5082.50-
15 May 202383.5083.5083.5083.5083.50-
12 May 202385.0085.0085.0085.0085.00-
11 May 202385.0085.0085.0085.0085.00-
10 May 202384.5084.5084.5084.5084.50-
09 May 202385.5085.5085.5085.5085.50-
08 May 202385.5085.5085.5085.5085.50-
05 May 202384.0084.0084.0084.0084.00-
04 May 202383.0083.0083.0083.0083.00-
03 May 202383.0083.0083.0083.0083.00-
02 May 202383.5083.5083.5083.5083.50-
28 Apr 202384.5084.5084.5084.5084.50-
27 Apr 202383.5083.5083.5083.5083.50-
26 Apr 202384.0084.0084.0084.0084.00-
25 Apr 202385.0085.0085.0085.0085.00-
24 Apr 202385.0085.0085.0085.0085.00-
21 Apr 202385.0085.0085.0085.0085.00-
20 Apr 202386.0086.0086.0086.0086.00-
19 Apr 202386.5086.5086.5086.5086.50-
18 Apr 202387.0087.0087.0087.0087.00-
17 Apr 202387.0087.0087.0087.0087.00-
14 Apr 202387.5087.5087.5087.5087.50-
13 Apr 202386.5086.5086.5086.5086.50-
12 Apr 202386.0086.0086.0086.0086.00-
11 Apr 2023------
06 Apr 202385.0085.0085.0085.0085.00-
05 Apr 202387.0087.0087.0087.0087.00-
04 Apr 202386.5086.5086.5086.5086.50-
03 Apr 202385.5085.5085.5085.5085.50-
31 Mar 202385.0085.0085.0085.0085.00-
30 Mar 202384.5084.5084.5084.5084.50-
29 Mar 202383.5083.5083.5083.5083.50-
28 Mar 202382.5082.5082.5082.5082.50-
27 Mar 202381.5081.5081.5081.5081.50-
24 Mar 202381.0081.0081.0081.0081.00-
23 Mar 202381.5081.5081.5081.5081.50-
22 Mar 202382.0082.0082.0082.0082.00-
21 Mar 202383.0083.0083.0083.0083.00-
20 Mar 202381.5081.5081.5081.5081.50-
17 Mar 202381.0081.0081.0081.0081.00-
16 Mar 202379.5079.5079.5079.5079.50-
15 Mar 202378.5078.5078.5078.5078.50-
14 Mar 202378.0078.0078.0078.0078.00-
13 Mar 202377.0077.0077.0077.0077.00-
10 Mar 202376.0076.0076.0076.0076.00-
09 Mar 202377.0077.0077.0077.0077.00-
08 Mar 202375.5075.5075.5075.5075.50-
07 Mar 202376.0076.0076.0076.0076.00-
06 Mar 202376.5076.5076.5076.5076.50-
06 Mar 20230.75 Dividend
03 Mar 202376.5076.5076.5076.5075.75-
02 Mar 202375.5075.5075.5075.5074.76-
01 Mar 202377.0077.0077.0077.0076.25-
28 Feb 202378.0078.0078.0078.0077.24-
27 Feb 202377.5077.5077.5077.5076.74-
24 Feb 202380.0080.0080.0080.0079.22-
23 Feb 202378.5078.5078.5078.5077.73-
22 Feb 202379.0079.0079.0079.0078.23-
21 Feb 202380.5080.5080.5080.5079.71-
20 Feb 202381.0081.0081.0081.0080.21-
17 Feb 202381.0081.0081.0081.0080.21-
16 Feb 202382.5082.5082.5082.5081.69-
15 Feb 202379.0079.0079.0079.0078.23-
14 Feb 202379.0079.0079.0079.0078.23-
13 Feb 202377.0077.0077.0077.0076.25-
10 Feb 202378.0078.0078.0078.0077.24-
09 Feb 202380.5080.5080.5080.5079.71-
08 Feb 202380.5080.5080.5080.5079.71-
07 Feb 202380.0080.0080.0080.0079.22-
06 Feb 202380.0080.0080.0080.0079.22-
03 Feb 202382.0082.0082.0082.0081.20-
02 Feb 202381.0081.0081.0081.0080.21-
01 Feb 202379.0079.0079.0079.0078.23-
31 Jan 202381.0081.0081.0081.0080.21-
30 Jan 202383.0083.0083.0083.0082.19-
27 Jan 202380.5080.5080.5080.5079.71-
26 Jan 202380.0080.0080.0080.0079.22-
25 Jan 202379.5079.5079.5079.5078.72-
24 Jan 202379.0079.0079.0079.0078.23-
23 Jan 202378.5078.5078.5078.5077.73-
20 Jan 202378.0078.0078.0078.0077.24-
19 Jan 202378.5078.5078.5078.5077.73-
18 Jan 202380.0080.0080.0080.0079.22-
17 Jan 202379.0079.0079.0079.0078.23-
16 Jan 202379.5079.5079.5079.5078.72-
13 Jan 202377.0077.0077.0077.0076.25-
12 Jan 202374.5074.5074.5074.5073.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...