RTL Group SA (RRTL.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 66 |
| 31 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 30 May 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 66 |
| 29 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 28 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 23 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 21 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 20 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 150 |
| 17 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 15 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 13 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 10 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 09 May 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 5 |
| 08 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 07 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 06 May 2024 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | 220 |
| 03 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 02 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 299 |
| 30 Apr 2024 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | 20 |
| 29 Apr 2024 | 29.40 | 29.40 | 29.05 | 29.40 | 29.40 | 1,011 |
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 Apr 2024 | 2.75 Dividend | |||||
| 24 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 29.15 | - |
| 23 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 28.88 | - |
| 22 Apr 2024 | 30.90 | 31.40 | 30.90 | 31.40 | 28.69 | 500 |
| 19 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.14 | - |
| 18 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.24 | - |
| 17 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.24 | 200 |
| 16 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 28.37 | - |
| 15 Apr 2024 | 30.85 | 31.35 | 30.85 | 31.35 | 28.65 | 85 |
| 12 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 28.69 | - |
| 11 Apr 2024 | 31.20 | 31.30 | 31.20 | 31.30 | 28.60 | 30 |
| 10 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 09 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 28.46 | - |
| 08 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 05 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 04 Apr 2024 | 31.25 | 31.55 | 31.25 | 31.55 | 28.83 | 130 |
| 03 Apr 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 28.69 | 500 |
| 02 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.92 | 33 |
| 28 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 29.00 | 5 |
| 27 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 28.33 | - |
| 26 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 28.33 | - |
| 25 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 28.38 | - |
| 22 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.44 | - |
| 21 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 29.04 | 100 |
| 20 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 27.76 | - |
| 19 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.69 | - |
| 18 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 27.96 | - |
| 15 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 28.35 | 49 |
| 14 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 29.90 | - |
| 13 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 30.74 | - |
| 12 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 30.65 | - |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30.34 | 60 |
| 08 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.10 | - |
| 07 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 29.94 | - |
| 06 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 30.17 | - |
| 05 Mar 2024 | 32.82 | 32.82 | 32.70 | 32.70 | 29.88 | 30 |
| 04 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.29 | - |
| 01 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 31.25 | - |
| 29 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.18 | - |
| 28 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.29 | - |
| 27 Feb 2024 | 34.16 | 34.22 | 34.08 | 34.22 | 31.27 | 150 |
| 26 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 31.42 | - |
| 23 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 31.49 | - |
| 22 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 31.71 | - |
| 21 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 31.16 | - |
| 20 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 31.84 | - |
| 19 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 31.87 | - |
| 16 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.95 | - |
| 15 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 32.28 | - |
| 14 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 31.98 | - |
| 13 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.17 | - |
| 12 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 31.64 | - |
| 09 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 31.96 | - |
| 08 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.95 | - |
| 07 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 32.02 | - |
| 06 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 32.44 | - |
| 05 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 32.44 | - |
| 02 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 32.51 | - |
| 01 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 32.53 | - |
| 31 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 32.68 | - |
| 30 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 32.93 | - |
| 29 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 32.90 | - |
| 26 Jan 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 33.04 | - |
| 25 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 33.01 | - |
| 24 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 32.64 | - |
| 23 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 32.31 | - |
| 22 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 31.98 | - |
| 19 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.17 | - |
| 18 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 31.73 | - |
| 17 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 31.43 | - |
| 16 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 32.13 | - |
| 15 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 32.59 | - |
| 12 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 32.59 | - |
| *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.