UK markets closed

China Railway Signal & Communication Corp Ltd (RS3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3040+0.0240 (+8.57%)
At close: 04:05PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.30200.30400.30200.30400.30401,250
02 Feb 20230.28000.28000.28000.28000.2800-
01 Feb 20230.28800.28800.28800.28800.2880-
31 Jan 20230.28000.28000.28000.28000.2800-
30 Jan 20230.28200.28200.28200.28200.2820-
27 Jan 20230.29000.29000.29000.29000.2900-
26 Jan 20230.28800.28800.28800.28800.2880-
25 Jan 20230.29800.29800.29800.29800.2980-
24 Jan 20230.29600.29600.29600.29600.2960-
23 Jan 20230.29200.29200.29200.29200.2920-
20 Jan 20230.29200.29200.29200.29200.2920-
19 Jan 20230.29000.29000.29000.29000.2900-
18 Jan 20230.28000.28000.28000.28000.2800-
17 Jan 20230.27400.27400.27400.27400.2740-
16 Jan 20230.27600.27600.27600.27600.2760-
13 Jan 20230.27200.27200.27200.27200.2720-
12 Jan 20230.27200.27200.27200.27200.2720-
11 Jan 20230.27200.27200.27200.27200.2720-
10 Jan 20230.27000.27000.27000.27000.2700-
09 Jan 20230.28000.28000.28000.28000.2800-
06 Jan 20230.28200.28200.28200.28200.2820-
05 Jan 20230.27800.27800.27800.27800.2780-
04 Jan 20230.27800.27800.27800.27800.2780-
03 Jan 20230.27200.27200.27200.27200.2720-
02 Jan 20230.27200.27200.27200.27200.2720-
30 Dec 20220.27200.27200.27200.27200.2720-
29 Dec 20220.27200.27200.27200.27200.2720-
28 Dec 20220.27600.27600.27600.27600.2760-
27 Dec 20220.27200.27200.27200.27200.2720-
23 Dec 20220.27000.27000.27000.27000.2700-
22 Dec 20220.26400.26400.26400.26400.2640-
21 Dec 20220.26600.26600.26600.26600.2660-
20 Dec 20220.26600.26600.26600.26600.2660-
19 Dec 20220.27000.27000.27000.27000.2700-
16 Dec 20220.27200.27200.27200.27200.2720-
15 Dec 20220.27000.27000.27000.27000.2700-
14 Dec 20220.27400.27400.27400.27400.2740-
13 Dec 20220.27800.27800.27800.27800.2780-
12 Dec 20220.28000.28000.28000.28000.2800-
09 Dec 20220.28000.28000.28000.28000.2800-
08 Dec 20220.28000.28000.28000.28000.2800-
07 Dec 20220.27800.27800.27800.27800.2780-
06 Dec 20220.27800.27800.27800.27800.2780-
05 Dec 20220.27200.27200.27200.27200.2720-
02 Dec 20220.26600.26600.26600.26600.2660-
01 Dec 20220.27200.27200.27200.27200.2720-
30 Nov 20220.27400.27400.27400.27400.2740-
29 Nov 20220.27200.27200.27200.27200.2720-
28 Nov 20220.26600.26600.26600.26600.2660-
25 Nov 20220.26800.26800.26800.26800.2680-
24 Nov 20220.26200.26200.26200.26200.2620-
23 Nov 20220.24800.24800.24800.24800.2480-
22 Nov 20220.26400.26400.26400.26400.2640-
21 Nov 20220.25800.25800.25800.25800.2580-
18 Nov 20220.25400.25400.25400.25400.2540-
17 Nov 20220.25400.25400.25400.25400.2540-
16 Nov 20220.25600.25600.25600.25600.2560-
15 Nov 20220.25600.25600.25600.25600.2560-
14 Nov 20220.26000.26000.26000.26000.2600-
11 Nov 20220.25600.25600.25600.25600.2560-
10 Nov 20220.25600.25600.25600.25600.2560-
09 Nov 20220.26000.26000.26000.26000.2600-
08 Nov 20220.26000.26000.26000.26000.2600-
07 Nov 20220.26400.26400.26400.26400.2640-
04 Nov 20220.26600.26600.26600.26600.2660-
03 Nov 20220.25600.25600.25600.25600.2560-
02 Nov 20220.25400.25400.25400.25400.2540-
01 Nov 20220.25600.25600.25600.25600.2560-
31 Oct 20220.25200.25200.25200.25200.2520-
28 Oct 20220.25000.25000.25000.25000.2500-
27 Oct 20220.25400.25400.25400.25400.2540-
26 Oct 20220.25600.25600.25600.25600.2560-
25 Oct 20220.25800.25800.25800.25800.2580-
24 Oct 20220.26200.26200.26200.26200.2620-
21 Oct 20220.27000.27000.27000.27000.2700-
20 Oct 20220.27200.27200.27200.27200.2720-
19 Oct 20220.26800.26800.26800.26800.2680-
18 Oct 20220.27000.27000.27000.27000.2700-
17 Oct 20220.27000.27000.27000.27000.2700-
14 Oct 20220.26800.26800.26800.26800.2680-
13 Oct 20220.26800.26800.26800.26800.2680-
12 Oct 20220.27000.27000.27000.27000.2700-
11 Oct 20220.27000.27000.27000.27000.2700-
10 Oct 20220.26600.26600.26600.26600.2660-
07 Oct 20220.26400.26400.26400.26400.2640-
06 Oct 20220.26000.26000.26000.26000.2600-
05 Oct 20220.25400.25400.25400.25400.2540-
04 Oct 20220.25000.25000.25000.25000.2500-
03 Oct 20220.24800.24800.24800.24800.2480-
30 Sept 20220.24400.24400.24400.24400.2440-
29 Sept 20220.25600.25600.25600.25600.2560-
28 Sept 20220.26800.26800.26800.26800.2680-
27 Sept 20220.27000.27000.27000.27000.2700-
26 Sept 20220.27200.27200.27200.27200.2720-
23 Sept 20220.27000.27000.27000.27000.2700-
22 Sept 20220.27200.27200.27200.27200.2720-
21 Sept 20220.27000.27000.27000.27000.2700-
20 Sept 20220.26800.26800.26800.26800.2680-
19 Sept 20220.27000.27000.27000.27000.2700-
16 Sept 20220.27600.27600.27600.27600.2760-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...