UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.60 -0.97 (-1.25%) GOLD FUTURES
2,333.80 -59.10 (-2.47%) DOW
39,099.85 -571.19 (-1.44%) Bitcoin GBP
53,076.86 -1,769.83 (-3.23%)
Reliance Steel & Aluminum Co (RS6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 1 |
| 23 May 2024 | 1.1 Dividend | |||||
| 22 May 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 276.70 | - |
| 21 May 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 277.30 | - |
| 20 May 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 272.82 | - |
| 17 May 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 272.82 | - |
| 16 May 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.33 | - |
| 15 May 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 268.03 | - |
| 14 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 13 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 10 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 09 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 08 May 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | - |
| 07 May 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.93 | - |
| 06 May 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 268.83 | - |
| 03 May 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.03 | - |
| 02 May 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 266.84 | - |
| 30 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.92 | - |
| 29 Apr 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.93 | - |
| 26 Apr 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 272.52 | - |
| 25 Apr 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 292.34 | - |
| 24 Apr 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 293.53 | - |
| 23 Apr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 299.61 | - |
| 22 Apr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 299.61 | - |
| 19 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.50 | - |
| 18 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.50 | - |
| 17 Apr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.69 | - |
| 16 Apr 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 306.28 | - |
| 15 Apr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.98 | - |
| 12 Apr 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 308.37 | - |
| 11 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 10 Apr 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 309.27 | - |
| 09 Apr 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 310.47 | - |
| 08 Apr 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 311.26 | - |
| 05 Apr 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 310.76 | - |
| 04 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 311.76 | - |
| 03 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 02 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 28 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 27 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.79 | - |
| 26 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 25 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 22 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 21 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.82 | - |
| 20 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.82 | - |
| 19 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 18 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 15 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 14 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 13 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 12 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 11 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 08 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.83 | - |
| 07 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.83 | - |
| 07 Mar 2024 | 1.1 Dividend | |||||
| 06 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 05 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 04 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 01 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.72 | - |
| 29 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.72 | - |
| 28 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | - |
| 27 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | - |
| 26 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | 1 |
| 23 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.75 | - |
| 22 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.76 | - |
| 21 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.75 | - |
| 20 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.67 | - |
| 19 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.67 | - |
| 16 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.64 | - |
| 15 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.90 | - |
| 14 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 269.92 | - |
| 13 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 12 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 09 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 08 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 07 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 267.93 | - |
| 06 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.95 | - |
| 05 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.95 | - |
| 02 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.96 | - |
| 01 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.96 | - |
| 31 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.95 | - |
| 30 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.99 | - |
| 29 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 26 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 25 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 24 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 23 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 22 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| 19 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| 18 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| 17 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| 16 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| 15 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.05 | - |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.05 | - |
| 11 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.05 | - |
| 10 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.05 | - |
| 09 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.02 | - |
| 08 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.07 | - |
| 05 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.07 | - |
| 04 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.