UK markets closed

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

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3720+0.0220 (+6.29%)
As of 08:08AM CEST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.37200.37200.37200.37200.372028,000
12 Apr 20240.35000.35000.35000.35000.3500-
11 Apr 20240.32400.32400.32400.32400.3240-
10 Apr 20240.33000.33000.33000.33000.3300-
09 Apr 20240.33600.33600.33600.33600.3360-
08 Apr 20240.34000.34000.34000.34000.3400-
05 Apr 20240.32800.32800.32800.32800.3280-
04 Apr 20240.34800.34800.34800.34800.3480-
03 Apr 20240.35000.35000.35000.35000.3500-
02 Apr 20240.34400.34400.34400.34400.3440-
28 Mar 20240.34000.34000.34000.34000.3400-
27 Mar 20240.34200.34200.34200.34200.3420-
26 Mar 20240.33400.33400.33400.33400.3340-
25 Mar 20240.33200.33200.33200.33200.3320-
22 Mar 20240.33200.33200.33200.33200.3320-
21 Mar 20240.33200.33200.33200.33200.3320-
20 Mar 20240.33400.33400.33400.33400.3340-
19 Mar 20240.34000.34000.34000.34000.3400-
18 Mar 20240.34000.34000.34000.34000.3400-
15 Mar 20240.33800.33800.33800.33800.3380-
14 Mar 20240.33800.33800.33800.33800.3380-
13 Mar 20240.34200.34200.34200.34200.3420-
12 Mar 20240.34000.34000.34000.34000.3400-
11 Mar 20240.35600.35600.35600.35600.3560-
08 Mar 20240.35800.35800.35800.35800.3580-
07 Mar 20240.35600.35600.35600.35600.3560-
06 Mar 20240.34000.34000.34000.34000.3400-
05 Mar 20240.33400.33400.33400.33400.3340-
04 Mar 20240.33600.33600.33600.33600.3360-
01 Mar 20240.33800.33800.33800.33800.3380-
29 Feb 20240.32200.32200.32200.32200.3220-
28 Feb 20240.31600.31600.31600.31600.3160-
27 Feb 20240.32000.32000.32000.32000.3200-
26 Feb 20240.31800.31800.31800.31800.3180-
23 Feb 20240.31400.31400.31400.31400.3140-
22 Feb 20240.31400.31400.31400.31400.3140-
21 Feb 20240.31000.31000.31000.31000.3100-
20 Feb 20240.31000.31000.31000.31000.3100-
19 Feb 20240.30200.30200.30200.30200.3020-
16 Feb 20240.29400.29400.29400.29400.2940-
15 Feb 20240.29200.29200.29200.29200.2920-
14 Feb 20240.29600.29600.29600.29600.2960-
13 Feb 20240.30000.30000.30000.30000.3000-
12 Feb 20240.29800.29800.29800.29800.2980-
09 Feb 20240.29800.29800.29800.29800.2980-
08 Feb 20240.30600.30600.30600.30600.3060-
07 Feb 20240.30800.30800.30800.30800.3080-
06 Feb 20240.30200.30200.30200.30200.3020-
05 Feb 20240.29800.29800.29800.29800.2980-
02 Feb 20240.30800.30800.30800.30800.3080-
01 Feb 20240.31200.31200.31200.31200.3120-
31 Jan 20240.31400.31400.31400.31400.3140-
30 Jan 20240.31000.31000.31000.31000.3100-
29 Jan 20240.31400.31400.31400.31400.3140-
26 Jan 20240.30200.30200.30200.30200.3020-
25 Jan 20240.30400.30400.30400.30400.3040-
24 Jan 20240.28600.28600.28600.28600.2860-
23 Jan 20240.28400.28400.28400.28400.2840-
22 Jan 20240.27800.27800.27800.27800.2780-
19 Jan 20240.28400.28400.28400.28400.2840-
18 Jan 20240.29000.29000.29000.29000.2900-
17 Jan 20240.29200.29200.29200.29200.2920-
16 Jan 20240.30200.30200.30200.30200.3020-
15 Jan 20240.30400.30400.30400.30400.3040-
12 Jan 20240.30400.30400.30400.30400.3040-
11 Jan 20240.29600.29600.29600.29600.2960-
10 Jan 20240.29800.29800.29800.29800.2980-
09 Jan 20240.29400.29400.29400.29400.2940-
08 Jan 20240.28400.28400.28400.28400.2840-
05 Jan 20240.28800.28800.28800.28800.2880-
04 Jan 20240.29200.29200.29200.29200.2920-
03 Jan 20240.29200.29200.29200.29200.2920-
02 Jan 20240.29200.29200.29200.29200.2920-
29 Dec 20230.28800.28800.28800.28800.2880-
28 Dec 20230.28200.28200.28200.28200.2820-
27 Dec 20230.28400.28400.28400.28400.2840-
22 Dec 20230.27000.27000.27000.27000.2700-
21 Dec 20230.27200.27200.27200.27200.2720-
20 Dec 20230.26800.26800.26800.26800.2680-
19 Dec 20230.26800.26800.26800.26800.2680-
18 Dec 20230.27200.27200.27200.27200.2720-
15 Dec 20230.27400.27400.27400.27400.2740-
14 Dec 20230.27000.27000.27000.27000.2700-
13 Dec 20230.27200.27200.27200.27200.2720-
12 Dec 20230.27200.27200.27200.27200.2720-
11 Dec 20230.26800.26800.26800.26800.2680-
08 Dec 20230.27400.27400.27400.27400.2740-
07 Dec 20230.27600.27600.27600.27600.2760-
06 Dec 20230.27400.27400.27400.27400.2740-
05 Dec 20230.27200.27200.27200.27200.2720-
04 Dec 20230.27000.27000.27000.27000.2700-
01 Dec 20230.26400.26400.26400.26400.2640-
30 Nov 20230.26200.26200.26200.26200.2620-
29 Nov 20230.25600.25600.25600.25600.2560-
28 Nov 20230.26800.26800.26800.26800.2680-
27 Nov 20230.27000.27000.27000.27000.2700-
24 Nov 20230.27400.27400.27400.27400.2740-
23 Nov 20230.27400.27400.27400.27400.2740-
22 Nov 20230.27400.27400.27400.27400.2740-
21 Nov 20230.26800.26800.26800.26800.2680-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...