UK markets close in 5 hours 14 minutes

Recordati Industria Chimica e Farmaceutica S.p.A. (RER1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.00-0.30 (-0.63%)
As of 09:59AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202447.0647.0647.0047.0047.00100
28 May 202447.6047.6047.3047.3047.30-
27 May 202447.2847.5047.2447.5047.50-
24 May 202447.0847.1647.0847.1047.10-
23 May 202447.8647.8647.7047.8647.86-
22 May 202447.7247.9047.7247.9047.90-
21 May 202449.1649.1648.2448.6048.60100
20 May 202449.6249.6249.5649.5849.58-
20 May 20240.63 Dividend
17 May 202449.5649.9049.4849.9049.27-
16 May 202451.0051.0050.4050.4049.76-
15 May 202450.2050.7550.2050.7550.11-
14 May 202449.9049.9049.6449.6449.01-
13 May 202449.5449.6449.5449.5448.91-
10 May 202449.5649.9649.5649.9649.33-
09 May 202450.3050.3049.1449.1448.52-
08 May 202450.2550.2550.1050.1049.47-
07 May 202449.6649.6649.4249.4448.82-
06 May 202450.2050.2049.4049.4048.78-
03 May 202449.3251.0049.2851.0050.3650
02 May 202449.1449.1649.0649.1648.54-
30 Apr 202448.5648.6648.5248.6648.05-
29 Apr 202448.2448.3848.2448.3847.77-
26 Apr 202448.4248.4248.0448.0447.43-
25 Apr 202448.7048.7047.7247.7247.12-
24 Apr 202451.5051.5549.8249.8249.19-
23 Apr 202450.8551.7550.6051.7551.10-
22 Apr 202449.2451.6548.9051.6551.0050
19 Apr 202448.4248.7648.4248.7648.14-
18 Apr 202447.7648.3247.7648.3247.71-
17 Apr 202449.0249.0247.9848.1047.493
16 Apr 202448.2848.2848.2448.2447.63-
15 Apr 202448.3848.7248.3848.7248.10-
12 Apr 202448.4849.0048.4849.0048.38-
11 Apr 202448.2848.2848.0648.0647.45-
10 Apr 202448.9048.9648.3848.3847.77-
09 Apr 202448.7248.7648.2848.2847.67-
08 Apr 202449.5849.5847.9048.8448.2260
05 Apr 202448.3248.3247.8247.8247.22-
04 Apr 202449.5249.6448.9049.5648.935
03 Apr 202449.7649.7649.3049.3048.68-
02 Apr 202450.2050.4050.0550.0549.42-
28 Mar 202450.5250.8050.2450.2449.6195
27 Mar 202451.7851.8450.8450.8450.20-
26 Mar 202451.5651.5651.3051.3450.69100
25 Mar 202452.1452.4052.1452.4051.74-
22 Mar 202451.4652.4251.4652.1451.481,029
21 Mar 202451.2651.4451.2651.3450.69200
20 Mar 202451.1451.3451.1251.3450.69-
19 Mar 202451.3851.4651.3051.4650.81-
18 Mar 202452.7853.0252.1652.2451.58100
15 Mar 202452.8052.9452.7252.7252.054
14 Mar 202452.9052.9052.4852.4851.8295
13 Mar 202453.0853.2253.0853.2252.55-
12 Mar 202452.6252.7452.6252.7052.03-
11 Mar 202452.7452.7452.6052.6051.94-
08 Mar 202452.5252.8252.5252.8252.15-
07 Mar 202451.8852.5651.8852.5651.90-
06 Mar 202451.6651.7651.6651.7651.11-
05 Mar 202451.5451.8851.5051.8651.214
04 Mar 202451.9652.0051.8051.8051.15-
01 Mar 202451.5451.5651.1851.5650.91-
29 Feb 202450.9851.4050.9851.3450.69-
28 Feb 202450.9851.0650.9250.9250.28-
27 Feb 202451.5851.5850.9250.9250.28-
26 Feb 202452.9652.9652.0052.0051.34-
23 Feb 202452.1852.7652.1852.7652.09-
22 Feb 202452.2652.7051.5051.5050.85-
21 Feb 202451.9051.9651.7651.7651.11-
20 Feb 202451.3051.7451.3051.7451.09-
19 Feb 202450.4250.8850.4250.8850.24-
16 Feb 202450.8250.9250.8250.9250.28-
15 Feb 202450.4450.5850.4450.5849.94-
14 Feb 202450.3450.5250.2650.2649.63-
13 Feb 202450.5250.6449.9549.9549.32-
12 Feb 202450.4850.5650.2850.4649.8213
09 Feb 202450.2850.6250.2850.3849.74-
08 Feb 202450.0050.7050.0050.7050.06-
07 Feb 202451.0451.2250.7450.7450.1040
06 Feb 202451.0051.1050.8650.8650.22-
05 Feb 202450.6650.6850.4850.5649.9240
02 Feb 202450.8651.2250.8650.8650.2276
01 Feb 202451.5051.5050.7850.7850.14-
31 Jan 202450.6451.2850.6451.1650.512
30 Jan 202450.6451.5650.6451.5650.91162
29 Jan 202450.5650.8650.5650.6850.04160
26 Jan 202450.0250.0250.0250.0249.39-
25 Jan 202449.8549.8549.8549.8549.22-
24 Jan 202449.8149.9449.8149.9449.315
23 Jan 202449.2349.2349.2349.2348.61-
22 Jan 202450.0650.0650.0650.0649.43-
19 Jan 202449.7150.0049.7150.0049.3740
18 Jan 202450.1850.1850.1850.1849.55-
17 Jan 202449.8749.8749.8749.8749.24-
16 Jan 202449.5049.5049.5049.5048.88-
15 Jan 202449.7649.7649.7649.7649.13-
12 Jan 202449.8949.8949.7649.7649.1361
11 Jan 202449.1549.1549.1549.1548.53-
10 Jan 202448.4249.1348.4249.1348.51500
09 Jan 202448.3248.3248.3248.3247.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...