UK markets open in 6 hours 49 minutes
NIKKEI 225
39,069.68 0.00 (0.00%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,429.40 -9.10 (-0.37%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,067.76 +3,933.36 (+7.54%)
Ridley Corp Ltd (RI6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 17 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 16 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 10 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 09 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 08 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 07 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 25 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 18 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 16 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 15 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 10 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 09 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 08 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 04 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 03 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 Apr 2024 | 0.044 Dividend | |||||
| 02 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4760 | - |
| 28 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4372 | - |
| 27 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4080 | - |
| 26 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3692 | - |
| 25 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3789 | - |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3692 | - |
| 21 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4177 | - |
| 20 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3401 | - |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3303 | - |
| 18 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2721 | - |
| 15 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3206 | - |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3401 | - |
| 13 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3303 | - |
| 08 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3886 | - |
| 07 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3886 | - |
| 06 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3498 | - |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3401 | - |
| 04 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3886 | - |
| 29 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3692 | - |
| 28 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 27 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 26 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3692 | - |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3595 | - |
| 22 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3789 | - |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3401 | - |
| 20 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3983 | - |
| 19 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3983 | - |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4080 | - |
| 15 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4566 | - |
| 14 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4566 | - |
| 13 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5440 | - |
| 12 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 09 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 08 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 07 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6314 | - |
| 06 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 05 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 02 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6119 | - |
| 01 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5731 | - |
| 31 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6119 | - |
| 30 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 29 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6411 | - |
| 26 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6508 | - |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 24 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5925 | - |
| 23 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6119 | - |
| 22 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5634 | - |
| 19 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5731 | - |
| 18 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5537 | - |
| 17 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5343 | - |
| 16 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5440 | - |
| 15 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5343 | - |
| 12 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5343 | - |
| 11 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5246 | - |
| 10 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5440 | - |
| 09 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5440 | - |
| 08 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5440 | - |
| 05 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5828 | - |
| 04 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6119 | - |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| 02 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6217 | - |
| 29 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6119 | - |
| 28 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6022 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.