Rémy Cointreau SA (RMC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 40 |
| 03 May 2024 | 88.75 | 90.45 | 88.75 | 90.45 | 90.45 | 40 |
| 02 May 2024 | 89.85 | 89.85 | 89.35 | 89.35 | 89.35 | 10 |
| 30 Apr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 29 Apr 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 26 Apr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 25 Apr 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 24 Apr 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 23 Apr 2024 | 92.30 | 93.00 | 92.30 | 93.00 | 93.00 | 40 |
| 22 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 19 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 18 Apr 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 17 Apr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 16 Apr 2024 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 14 |
| 15 Apr 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 12 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 11 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 10 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 09 Apr 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 08 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 05 Apr 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 04 Apr 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 03 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 02 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 28 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 27 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 26 Mar 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 25 Mar 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 22 Mar 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| 21 Mar 2024 | 92.04 | 94.00 | 92.04 | 94.00 | 94.00 | 50 |
| 20 Mar 2024 | 90.38 | 90.38 | 88.86 | 88.86 | 88.86 | 52 |
| 19 Mar 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
| 18 Mar 2024 | 92.76 | 92.76 | 91.36 | 91.36 | 91.36 | 40 |
| 15 Mar 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 14 Mar 2024 | 93.78 | 94.14 | 93.78 | 94.14 | 94.14 | 150 |
| 13 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 12 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 11 Mar 2024 | 93.22 | 93.22 | 93.00 | 93.00 | 93.00 | 87 |
| 08 Mar 2024 | 94.32 | 94.32 | 93.82 | 93.82 | 93.82 | 10 |
| 07 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 06 Mar 2024 | 95.28 | 96.20 | 95.28 | 96.20 | 96.20 | 10 |
| 05 Mar 2024 | 96.76 | 96.76 | 95.00 | 95.00 | 95.00 | 50 |
| 04 Mar 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| 01 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 29 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 28 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 27 Feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 26 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 23 Feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 22 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 21 Feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 20 Feb 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 19 Feb 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 10 |
| 16 Feb 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 15 Feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 14 Feb 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| 13 Feb 2024 | 97.96 | 99.70 | 97.96 | 98.00 | 98.00 | 65 |
| 12 Feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 09 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 08 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 07 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 06 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 05 Feb 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 02 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 01 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 31 Jan 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 30 Jan 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 29 Jan 2024 | 101.05 | 101.05 | 98.88 | 98.88 | 98.88 | 5 |
| 26 Jan 2024 | 89.00 | 102.75 | 89.00 | 102.75 | 102.75 | 509 |
| 25 Jan 2024 | 88.50 | 88.50 | 88.34 | 88.34 | 88.34 | 30 |
| 24 Jan 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| 23 Jan 2024 | 88.44 | 88.44 | 87.64 | 87.64 | 87.64 | 30 |
| 22 Jan 2024 | 89.94 | 89.94 | 88.80 | 88.80 | 88.80 | 30 |
| 19 Jan 2024 | 90.96 | 90.96 | 89.14 | 89.14 | 89.14 | 30 |
| 18 Jan 2024 | 92.38 | 92.38 | 90.10 | 90.10 | 90.10 | 30 |
| 17 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 30 |
| 16 Jan 2024 | 92.32 | 92.32 | 91.80 | 91.80 | 91.80 | 25 |
| 15 Jan 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 12 Jan 2024 | 97.90 | 97.90 | 93.50 | 94.78 | 94.78 | 47 |
| 11 Jan 2024 | 96.44 | 97.46 | 96.44 | 97.46 | 97.46 | 40 |
| 10 Jan 2024 | 96.06 | 96.08 | 96.06 | 96.08 | 96.08 | 15 |
| 09 Jan 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| 08 Jan 2024 | 97.22 | 97.22 | 95.26 | 95.32 | 95.32 | 40 |
| 05 Jan 2024 | 108.15 | 108.15 | 96.12 | 96.12 | 96.12 | 40 |
| 04 Jan 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 03 Jan 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 02 Jan 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| 29 Dec 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 28 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 27 Dec 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 22 Dec 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 21 Dec 2023 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 20 Dec 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 19 Dec 2023 | 113.70 | 113.85 | 113.70 | 113.85 | 113.85 | 20 |
| 18 Dec 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 15 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 14 Dec 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 13 Dec 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 12 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 11 Dec 2023 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| *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.