UK markets closed

RTL Group SA (RRTL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
28.80-1.45 (-4.79%)
At close: 04:32PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202429.5029.5028.8028.8028.80360
13 Jun 202430.2530.2530.2530.2530.25-
12 Jun 202429.9030.0529.9030.0530.0510
11 Jun 202430.1530.4030.1530.2530.25445
10 Jun 202430.3530.4030.0030.0030.00750
07 Jun 202430.9030.9530.9030.9030.90112
06 Jun 202430.8031.1030.8031.0031.00575
05 Jun 202431.0031.0031.0031.0031.00-
04 Jun 202430.9031.1530.8531.0531.05687
03 Jun 202431.1531.1531.0031.0531.05886
31 May 202429.5029.5029.5029.5029.50-
30 May 202429.0029.0029.0029.0029.00-
29 May 202429.5529.5529.0529.0529.05450
28 May 202429.4529.4529.4529.4529.45-
27 May 202429.3029.3029.3029.3029.30100
24 May 202429.1029.1529.1029.1529.15300
23 May 202429.5029.5029.5029.5029.50-
22 May 202429.8029.8029.6529.7029.70142
21 May 202430.0530.2030.0530.2030.20100
20 May 202430.2530.2530.2530.2530.25-
17 May 202429.9029.9029.9029.9029.90-
16 May 202429.8530.0029.8530.0030.0050
15 May 202429.5030.0529.5030.0530.05100
14 May 202429.5529.5529.5529.5529.5550
13 May 202429.7529.9029.7529.9029.90100
10 May 202429.5529.9029.5529.9029.9010
09 May 202429.6529.6529.6529.6529.65-
08 May 202429.4029.8029.4029.6029.60965
07 May 202429.4529.6529.4529.6529.65100
06 May 202429.7529.7529.3529.3529.35463
03 May 202429.1029.1029.1029.1029.10-
02 May 202428.9029.1028.9029.0529.05770
30 Apr 202429.5529.5528.8028.8028.801,215
29 Apr 202429.1529.2029.0029.2029.206,150
26 Apr 202429.0029.4529.0029.3529.351,050
25 Apr 202429.2029.7529.2029.2029.20635
25 Apr 20242.75 Dividend
24 Apr 202431.9031.9031.9031.9029.15100
23 Apr 202431.6032.1031.6032.1029.33500
22 Apr 202431.0031.4031.0031.4028.691,321
19 Apr 202430.8030.9530.5530.9528.28165
18 Apr 202430.9030.9030.9030.9028.24-
17 Apr 202430.5531.0030.5531.0028.33400
16 Apr 202431.0531.0530.8530.8528.1960
15 Apr 202430.8531.3030.8531.3028.601,050
12 Apr 202431.4031.4531.0031.0028.332,330
11 Apr 202431.3031.4531.3031.4528.74230
10 Apr 202431.2531.4031.2531.3528.65870
09 Apr 202431.1531.4031.1531.4028.69100
08 Apr 202431.2531.3031.1531.3028.601,920
05 Apr 202431.2531.2531.2031.2028.5170
04 Apr 202431.2531.5031.2531.5028.78641
03 Apr 202431.3031.4531.3031.4028.691,228
02 Apr 202431.6531.6531.6531.6528.925,060
28 Mar 202431.5631.5631.5631.5628.84-
27 Mar 202431.0031.1831.0031.1828.4960
26 Mar 202431.0031.1030.9831.1028.42250
25 Mar 202431.0631.0630.9631.0028.33216
22 Mar 202431.1231.1230.8830.8828.22140
21 Mar 202431.6431.9231.6431.9229.1750
20 Mar 202430.3831.0830.3831.0828.40300
19 Mar 202430.3030.4630.3030.4627.83100
18 Mar 202430.5830.6830.5830.6828.04425
15 Mar 202431.0031.0030.7030.7028.05280
14 Mar 202432.7232.7229.9830.9828.31495
13 Mar 202433.6433.8833.3633.6030.70343
12 Mar 202433.8433.8433.7033.7430.83900
11 Mar 202433.2033.2033.2033.2030.34635
08 Mar 202432.9432.9432.9432.9430.1070
07 Mar 202432.7632.7632.5032.5229.721,270
06 Mar 202433.0233.0232.8832.8830.05200
05 Mar 202432.8232.8232.6232.6229.81100
04 Mar 202434.2434.2433.5633.5630.67380
01 Mar 202434.2034.3434.2034.3231.36328
29 Feb 202434.1234.1834.1234.1231.18520
28 Feb 202434.2434.2434.2434.2431.2950
27 Feb 202434.1634.1634.1634.1631.22-
26 Feb 202434.3634.3634.3634.3631.40100
23 Feb 202434.4634.4634.3834.3831.42100
22 Feb 202434.7034.7034.7034.7031.71-
21 Feb 202434.1034.3034.1034.3031.34400
20 Feb 202434.8434.8434.4434.5831.60105
19 Feb 202434.8834.8834.5834.5831.60300
16 Feb 202434.9634.9634.7634.7631.76200
15 Feb 202435.3235.3235.3235.3232.28-
14 Feb 202435.0035.0035.0035.0031.98-
13 Feb 202435.2035.3635.2035.3632.31284
12 Feb 202434.7035.1834.7035.1832.1550
09 Feb 202434.9834.9834.6234.6231.6435
08 Feb 202434.9634.9634.9634.9631.95-
07 Feb 202435.1235.1235.1235.1232.0960
06 Feb 202435.5035.5035.2235.2232.18200
05 Feb 202435.5035.6435.5035.6432.57700
02 Feb 202435.5836.0035.5836.0032.9030
01 Feb 202435.6035.6035.4635.4632.4080
31 Jan 202435.7635.7635.7635.7632.68-
30 Jan 202436.0436.0436.0436.0432.93-
29 Jan 202436.0036.0035.7635.7632.68100
26 Jan 202436.1636.1636.1636.1633.04-
25 Jan 202436.1236.6036.1236.6033.44500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...