UK markets closed

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

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3740-0.0020 (-0.53%)
At close: 08:08AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.37400.37400.37400.37400.3740-
25 Jul 20240.37600.37600.37600.37600.3760-
24 Jul 20240.39000.39000.39000.39000.3900-
23 Jul 20240.38000.38000.38000.38000.3800-
22 Jul 20240.37600.37600.37600.37600.3760-
19 Jul 20240.38000.38000.38000.38000.3800-
18 Jul 20240.38200.38200.38200.38200.3820-
17 Jul 20240.36800.36800.36800.36800.3680-
16 Jul 20240.37600.37600.37600.37600.3760-
15 Jul 20240.38200.38200.38200.38200.3820-
12 Jul 20240.38400.38400.38400.38400.3840-
11 Jul 20240.39600.39600.39600.39600.3960-
10 Jul 20240.39200.39200.39200.39200.3920-
09 Jul 20240.40800.40800.40800.40800.4080-
08 Jul 20240.39400.39400.39400.39400.3940-
05 Jul 20240.39200.39200.39200.39200.3920-
04 Jul 20240.39600.39600.39600.39600.3960-
03 Jul 20240.39600.39600.39600.39600.3960-
02 Jul 20240.39200.39200.39200.39200.3920-
01 Jul 20240.38600.38600.38600.38600.3860-
28 Jun 20240.39000.39000.39000.39000.3900-
27 Jun 20240.38400.38400.38400.38400.3840-
26 Jun 20240.38600.38600.38600.38600.3860-
25 Jun 20240.37000.37000.37000.37000.3700-
24 Jun 20240.35800.35800.35800.35800.3580-
21 Jun 20240.36400.36400.36400.36400.3640-
20 Jun 20240.36600.36600.36600.36600.3660-
19 Jun 20240.36200.36200.36200.36200.3620-
18 Jun 20240.36000.36000.36000.36000.3600-
18 Jun 20240.186663 Dividend
17 Jun 20240.37600.37600.37600.37600.1893-
14 Jun 20240.37600.37600.37600.37600.1893-
13 Jun 20240.37600.37600.37600.37600.1893-
12 Jun 20240.38400.38400.38400.38400.1934-
11 Jun 20240.37800.37800.37800.37800.1903-
10 Jun 20240.38600.38600.38600.38600.1944-
07 Jun 20240.38200.38200.38200.38200.1924-
06 Jun 20240.37600.37600.37600.37600.1893-
05 Jun 20240.38200.38200.38200.38200.1924-
04 Jun 20240.39200.39200.39200.39200.1974-
03 Jun 20240.39200.39200.39200.39200.1974-
31 May 20240.38000.38000.38000.38000.1914-
30 May 20240.37800.37800.37800.37800.1903-
29 May 20240.38000.38000.38000.38000.1914-
28 May 20240.39000.39000.39000.39000.1964-
27 May 20240.39600.39600.39600.39600.1994-
24 May 20240.39600.39600.39600.39600.1994-
23 May 20240.38800.38800.38800.38800.1954-
22 May 20240.39600.39600.39600.39600.1994-
21 May 20240.39400.39400.39400.39400.1984-
20 May 20240.39600.39600.39600.39600.1994-
17 May 20240.40200.40200.40200.40200.2024-
16 May 20240.39800.39800.39800.39800.2004-
15 May 20240.39200.39200.39200.39200.1974-
14 May 20240.39600.39600.39600.39600.1994-
13 May 20240.39400.39400.39400.39400.1984-
10 May 20240.38000.38000.38000.38000.1914-
09 May 20240.36000.36000.36000.36000.1813-
08 May 20240.36000.36000.36000.36000.1813-
07 May 20240.36400.36400.36400.36400.1833-
06 May 20240.36200.36200.36200.36200.1823-
03 May 20240.34000.34000.34000.34000.1712-
02 May 20240.33800.33800.33800.33800.1702-
30 Apr 20240.35000.35000.35000.35000.1762-
29 Apr 20240.35600.35600.35600.35600.1793-
26 Apr 20240.36200.36200.36200.36200.1823-
25 Apr 20240.37000.37000.37000.37000.1863-
24 Apr 20240.37400.37400.37400.37400.1883-
23 Apr 20240.37200.37200.37200.37200.1873-
22 Apr 20240.36800.36800.36800.36800.1853-
19 Apr 20240.36800.36800.36800.36800.1853-
18 Apr 20240.35800.35800.35800.35800.1803-
17 Apr 20240.36200.36200.36200.36200.1823-
16 Apr 20240.36800.36800.36800.36800.1853-
15 Apr 20240.37200.37200.37200.37200.1873-
12 Apr 20240.35000.35000.35000.35000.1762-
11 Apr 20240.32400.32400.32400.32400.1632-
10 Apr 20240.33000.33000.33000.33000.1662-
09 Apr 20240.33600.33600.33600.33600.1692-
08 Apr 20240.34000.34000.34000.34000.1712-
05 Apr 20240.32800.32800.32800.32800.1652-
04 Apr 20240.34800.34800.34800.34800.1752-
03 Apr 20240.35000.35000.35000.35000.1762-
02 Apr 20240.34400.34400.34400.34400.1732-
28 Mar 20240.34000.34000.34000.34000.1712-
27 Mar 20240.34200.34200.34200.34200.1722-
26 Mar 20240.33400.33400.33400.33400.1682-
25 Mar 20240.33200.33200.33200.33200.1672-
22 Mar 20240.33200.33200.33200.33200.1672-
21 Mar 20240.33200.33200.33200.33200.1672-
20 Mar 20240.33400.33400.33400.33400.1682-
19 Mar 20240.34000.34000.34000.34000.1712-
18 Mar 20240.34000.34000.34000.34000.1712-
15 Mar 20240.33800.33800.33800.33800.1702-
14 Mar 20240.33800.33800.33800.33800.1702-
13 Mar 20240.34200.34200.34200.34200.1722-
12 Mar 20240.34000.34000.34000.34000.1712-
11 Mar 20240.35600.35600.35600.35600.1793-
08 Mar 20240.35800.35800.35800.35800.1803-
07 Mar 20240.35600.35600.35600.35600.1793-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...