UK markets close in 4 hours 25 minutes

RTL Group SA (RRTL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.15+0.25 (+0.87%)
As of 12:45PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202429.0029.1528.9029.1529.151,100
30 Apr 202429.3529.4028.6528.9028.908,100
29 Apr 202429.4529.4529.0529.3529.355,174
26 Apr 202429.1529.6029.1529.3029.305,737
25 Apr 202429.2529.7029.0029.1029.1010,352
25 Apr 20242.75 Dividend
24 Apr 202431.9532.3031.6031.6528.904,872
23 Apr 202431.6032.7531.5031.9029.1318,486
22 Apr 202431.0031.9030.9031.7028.9514,480
19 Apr 202430.9530.9530.4530.6527.9913,345
18 Apr 202431.1531.1530.7530.9528.264,323
17 Apr 202430.6531.0530.6530.8028.1212,342
16 Apr 202431.1031.2030.7030.7528.0812,863
15 Apr 202431.1531.4531.0031.1528.4412,107
12 Apr 202431.4531.6031.0031.1528.448,330
11 Apr 202431.2531.5531.1531.5028.764,276
10 Apr 202431.3031.5030.9531.2028.4910,033
09 Apr 202431.3031.5031.1531.3028.587,290
08 Apr 202431.2031.3531.1531.3028.584,988
05 Apr 202431.3531.3531.0031.2028.4910,980
04 Apr 202431.3031.5031.2031.2528.533,654
03 Apr 202431.5031.7031.2531.4028.675,980
02 Apr 202431.4031.7531.1031.3528.635,598
28 Mar 202431.7231.7631.2831.3028.583,157
27 Mar 202431.1631.6831.0031.6028.852,515
26 Mar 202431.0431.2030.8631.0428.343,060
25 Mar 202431.2031.2030.8030.9628.277,152
22 Mar 202431.2031.2830.8430.9628.275,999
21 Mar 202431.7032.1631.1831.2428.535,430
20 Mar 202430.4231.5830.4031.5828.843,380
19 Mar 202430.4830.6630.1630.4827.835,263
18 Mar 202430.5630.6030.0030.3627.7214,946
15 Mar 202430.9431.3230.3430.3827.7417,824
14 Mar 202433.0033.0029.8830.8228.1445,143
13 Mar 202433.8633.9033.3233.3630.462,801
12 Mar 202433.6034.1233.5033.8030.864,246
11 Mar 202433.2233.5032.7433.5030.591,020
08 Mar 202433.0233.4032.9033.1230.24900
07 Mar 202432.8433.0632.4832.7629.917,033
06 Mar 202432.9833.1032.6832.8630.003,882
05 Mar 202433.1433.1832.5432.8429.995,717
04 Mar 202434.2834.3233.1033.1230.243,011
01 Mar 202434.2834.4634.1234.2631.285,260
29 Feb 202434.1434.3034.0834.1031.142,126
28 Feb 202434.4034.4234.0834.1031.141,754
27 Feb 202434.2434.4433.9434.2831.302,580
26 Feb 202434.5634.5834.1234.1631.195,360
23 Feb 202434.5434.6234.2634.4231.433,400
22 Feb 202434.7634.7834.3434.5431.545,862
21 Feb 202434.1834.5834.1434.5031.501,251
20 Feb 202434.8634.9634.0834.1431.172,075
19 Feb 202435.0435.0434.5834.9631.926,289
16 Feb 202435.0035.1834.6435.0231.981,837
15 Feb 202435.4035.4834.9035.0432.001,470
14 Feb 202435.0235.8834.9435.4032.323,299
13 Feb 202435.1435.4034.8435.0231.981,580
12 Feb 202435.0435.2634.8235.0832.032,670
09 Feb 202435.0435.1434.6434.7831.764,980
08 Feb 202435.0435.2434.7635.0632.01526
07 Feb 202435.1035.5434.9635.1232.073,251
06 Feb 202435.5435.5435.1435.1432.09685
05 Feb 202435.4635.7435.4035.6032.513,633
02 Feb 202435.8036.0035.3435.3432.277,914
01 Feb 202435.6435.8035.3835.6632.561,998
31 Jan 202435.8435.9635.6435.6632.564,754
30 Jan 202436.1036.2635.6435.8432.731,450
29 Jan 202435.9836.2635.7636.1032.96900
26 Jan 202436.1836.3235.9836.0232.891,157
25 Jan 202436.1836.6636.1036.3233.169,319
24 Jan 202435.7236.3235.7236.1633.026,800
23 Jan 202435.3835.8235.3635.5232.431,231
22 Jan 202435.0235.5034.8035.3232.254,302
19 Jan 202435.2835.6035.1035.2432.182,530
18 Jan 202434.8235.3034.5635.3032.231,240
17 Jan 202434.4234.7434.2234.7431.721,200
16 Jan 202435.3435.3434.5034.7431.722,045
15 Jan 202435.4435.4835.2635.3432.271,537
12 Jan 202435.7036.1235.4235.4832.401,055
11 Jan 202436.6036.6635.5835.6832.58600
10 Jan 202436.8436.8636.2636.5433.371,640
09 Jan 202436.9237.2436.8236.8833.688,480
08 Jan 202436.0437.1235.6637.1033.881,756
05 Jan 202435.7236.2435.5436.1032.963,457
04 Jan 202435.6236.0435.6235.7032.604,249
03 Jan 202435.6835.7435.2235.5432.452,624
02 Jan 202435.0435.9435.0435.7632.653,464
29 Dec 202334.7235.1034.4635.0832.033,838
28 Dec 202334.7634.8634.5434.7231.701,940
27 Dec 202334.5634.7634.3834.7231.704,152
22 Dec 202334.8435.1034.5034.6231.612,158
21 Dec 202335.2435.5834.8634.8631.831,670
20 Dec 202334.3435.6234.2635.1632.116,200
19 Dec 202334.3634.7634.1634.1831.211,525
18 Dec 202334.0034.3633.9434.2231.251,455
15 Dec 202332.7634.4232.7633.9831.037,943
14 Dec 202331.9032.9831.9032.6629.822,722
13 Dec 202332.5832.6431.5231.9429.167,067
12 Dec 202332.9032.9832.5632.5829.75562
11 Dec 202332.5832.9632.5432.8429.99774
08 Dec 202332.7032.8632.4232.6229.795,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...