UK markets closed

Rothschild & Co SCA (ROTH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.35+0.05 (+0.17%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Mar 202129.6029.6529.4029.3529.358,850
05 Mar 202129.2029.6029.2029.3029.3016,469
04 Mar 202129.9529.9529.3029.4029.4011,843
03 Mar 202129.9530.0529.5529.7529.7512,051
02 Mar 202129.6029.9529.6029.8529.854,133
01 Mar 202129.8030.0529.8029.9529.9511,925
26 Feb 202129.4529.7528.9529.6529.6519,215
25 Feb 202129.5029.8529.4529.5029.509,693
24 Feb 202129.2529.6529.2529.4529.456,908
23 Feb 202129.1529.6028.9529.5529.5512,924
22 Feb 202128.6029.2028.6029.2029.2010,884
19 Feb 202129.1029.1528.6028.7528.7517,434
18 Feb 202129.8029.8028.9529.1029.1013,076
17 Feb 202129.5529.8029.3029.5029.5022,652
16 Feb 202130.0030.2529.7029.7029.708,736
15 Feb 202130.1030.6030.0030.0030.0013,074
12 Feb 202130.7030.8530.4030.6030.608,673
11 Feb 202130.2030.8030.2030.8030.8020,127
10 Feb 202130.6030.6029.6530.0530.0517,629
09 Feb 202130.9530.9530.4030.4530.4524,975
08 Feb 202130.7531.0030.6530.8530.8523,772
05 Feb 202130.4530.9530.2030.5030.5037,986
04 Feb 202129.6030.3529.1530.2530.2535,135
03 Feb 202129.0029.6029.0029.5029.5020,970
02 Feb 202129.0029.0028.7528.9028.9020,004
01 Feb 202128.5529.0028.5528.8528.8524,851
29 Jan 202127.6528.2527.6528.1028.1018,504
28 Jan 202128.1028.2527.2028.1028.1016,515
27 Jan 202127.8528.1027.6528.1028.108,950
26 Jan 202127.5028.1027.4527.8527.857,844
25 Jan 202128.2528.4027.5527.8027.8011,733
22 Jan 202128.1528.5027.4528.3528.3533,023
21 Jan 202128.4028.4028.2028.2528.2511,748
20 Jan 202128.2528.5028.1028.3528.3511,983
19 Jan 202128.4028.4028.0528.3528.3510,117
18 Jan 202128.3528.6028.1528.4028.4021,537
15 Jan 202127.8528.3527.7528.3528.3520,046
14 Jan 202127.4527.9027.2027.9027.9026,253
13 Jan 202127.4027.4527.1027.3027.3017,080
12 Jan 202127.0027.5027.0027.3527.3511,134
11 Jan 202127.0027.2026.9527.0027.006,561
08 Jan 202127.0027.2026.7027.2027.2036,909
07 Jan 202126.9027.1026.6026.8526.8524,489
06 Jan 202126.4526.7526.1526.6526.659,440
05 Jan 202126.5026.5525.9526.0026.007,840
04 Jan 202125.9026.8025.9026.4526.4510,337
31 Dec 202026.3526.4525.9025.9025.907,875
30 Dec 202026.4026.4026.2026.2026.205,209
29 Dec 202026.5026.5026.1526.3026.3010,766
28 Dec 202026.3026.4526.1526.4026.406,427
24 Dec 202026.4526.4526.0526.1026.104,576
23 Dec 202025.6526.4025.6526.3026.3013,232
22 Dec 202026.2026.7025.9025.9025.9022,528
21 Dec 202026.0526.2025.2525.9025.9033,088
18 Dec 202025.8026.0025.7025.7025.7016,366
17 Dec 202026.4026.5025.9025.9025.9022,863
16 Dec 202026.0026.5025.7526.3026.3029,058
15 Dec 202026.4026.6026.0526.5526.5510,795
14 Dec 202025.9026.4025.7526.0026.0015,668
11 Dec 202026.8026.8025.9526.0026.008,778
10 Dec 202027.0027.0526.3026.4526.4517,051
09 Dec 202027.2027.2026.8527.0027.0010,500
08 Dec 202026.9027.2026.5527.1027.1011,898
07 Dec 202027.1527.2026.6026.7026.706,991
04 Dec 202027.1527.3527.0527.1527.1510,280
03 Dec 202026.4027.3526.4027.0527.0525,946
02 Dec 202026.7526.8026.2526.7026.7017,529
01 Dec 202026.5026.5526.2526.4526.4517,758
30 Nov 202027.1027.3526.3026.3526.3517,751
27 Nov 202027.3027.6027.2027.4027.4033,367
26 Nov 202027.1527.2026.9027.2027.2024,864
25 Nov 202026.7027.3026.7026.9026.9015,572
24 Nov 202026.5027.3026.5027.0527.0514,374
23 Nov 202026.5026.8026.5026.5026.509,649
20 Nov 202026.7526.8526.4526.5526.5525,652
19 Nov 202027.4027.4026.4526.5526.5534,172
18 Nov 202027.4027.4026.9527.1527.1525,771
17 Nov 202027.3027.5527.0527.5527.5548,248
16 Nov 202027.1527.4527.0027.3027.3067,122
13 Nov 202026.4027.2526.4027.0527.0525,868
12 Nov 202026.5027.0026.1526.6026.6029,946
11 Nov 202026.4026.9525.9026.7026.7030,781
10 Nov 202025.0526.9024.7526.5026.5078,449
09 Nov 202024.6025.5024.3025.2525.2544,964
06 Nov 202024.8025.0524.4524.6524.6514,856
05 Nov 202024.1525.2023.6524.9024.9076,395
04 Nov 202023.2024.1023.0024.1024.1027,483
03 Nov 202022.6523.3022.6523.2523.2519,777
02 Nov 202022.1022.9022.0022.7022.7023,329
30 Oct 202022.2022.2521.9522.1022.1011,538
29 Oct 202021.5522.3021.5022.2022.2013,547
28 Oct 202022.7022.7021.6021.9021.9030,630
27 Oct 202023.7024.0023.0023.0023.0021,289
26 Oct 202023.3523.9523.3023.7023.707,086
23 Oct 202023.3024.2023.3024.1024.1024,255
22 Oct 202024.0024.0023.2523.2523.2511,901
21 Oct 202024.2024.5023.5523.5523.5515,019
20 Oct 202023.6024.2023.5523.9023.907,744
19 Oct 202023.7523.8023.5023.7523.756,051
16 Oct 202022.6523.3022.6523.3023.306,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...