UK markets closed

Randstad NV (RSH.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
46.38-0.15 (-0.32%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202446.3846.3846.3846.3846.38-
13 Jun 202446.5346.5346.5346.5346.53-
12 Jun 202446.4946.4946.4946.4946.49-
11 Jun 202446.9846.9846.9846.9846.98-
10 Jun 202447.1847.1847.1847.1847.18-
07 Jun 202447.9347.9347.9347.9347.93-
06 Jun 202447.9547.9547.9547.9547.95-
05 Jun 202448.9248.9248.9248.9248.92-
04 Jun 202448.2648.2648.2648.2648.26-
03 Jun 202448.6848.6848.6848.6848.68-
31 May 202448.7448.7448.7448.7448.74-
30 May 202448.5748.5748.5748.5748.57-
29 May 202449.5149.5149.5149.5149.51-
28 May 202450.2850.2850.2850.2850.28-
27 May 202449.8849.8849.8849.8849.88-
24 May 202449.9649.9649.9649.9649.96-
23 May 202450.0450.0450.0450.0450.04-
22 May 202450.1450.1450.1450.1450.14-
21 May 202450.6450.6450.6450.6450.64-
20 May 202450.6050.6050.6050.6050.60-
17 May 202450.3050.3050.3050.3050.30-
16 May 202450.3250.3250.3250.3250.32-
15 May 202450.7850.7850.7850.7850.78-
14 May 202449.7749.7749.7749.7749.77-
13 May 202449.1549.1549.1549.1549.15-
10 May 202447.8747.8747.8747.8747.87-
09 May 202447.2747.2747.2747.2747.27-
08 May 202447.2747.2747.2747.2747.27-
07 May 202446.7946.7946.7946.7946.79-
06 May 202446.7246.7246.7246.7246.72-
03 May 202446.6246.6246.6246.6246.62-
02 May 202446.9646.9646.9646.9646.96-
30 Apr 202447.1447.1447.1447.1447.14-
29 Apr 202446.5746.5746.5746.5746.57-
26 Apr 202445.9045.9045.9045.9045.90-
25 Apr 202446.1946.1946.1946.1946.19-
24 Apr 202445.3945.3945.3945.3945.39-
23 Apr 202447.9547.9547.9547.9547.95-
22 Apr 202448.3648.3648.3648.3648.36-
19 Apr 202447.5547.5547.5547.5547.55-
18 Apr 202447.1847.1847.1847.1847.18-
17 Apr 202446.6446.6446.6446.6446.64-
16 Apr 202447.8947.8947.8947.8947.89-
15 Apr 202448.4748.4748.4748.4748.47-
12 Apr 202448.3848.3848.3848.3848.38-
11 Apr 202448.7048.7048.7048.7048.70-
10 Apr 202449.1549.1549.1549.1549.15-
09 Apr 202448.3848.3848.3848.3848.38-
08 Apr 202447.7947.7947.7947.7947.79-
05 Apr 202448.0548.0548.0548.0548.05-
04 Apr 202447.4547.4547.4547.4547.45-
03 Apr 202447.6447.6447.6447.6447.64-
02 Apr 202448.5648.5648.5648.5648.56-
28 Mar 202449.3149.3149.3149.3149.31-
28 Mar 20242.28 Dividend
27 Mar 202451.4851.4851.3651.3649.08-
26 Mar 202450.9450.9450.9450.9448.68-
25 Mar 202451.1651.1651.1651.1648.89-
22 Mar 202451.8451.8451.8451.8449.54-
21 Mar 202451.3851.3851.3851.3849.10-
20 Mar 202450.5250.5250.5250.5248.28-
19 Mar 202450.8050.8050.8050.8048.54-
18 Mar 202450.5050.5050.5050.5048.26-
15 Mar 202450.1650.4050.1650.4048.16100
14 Mar 202450.4850.4850.4850.4848.24-
13 Mar 202451.0851.0851.0851.0848.81-
12 Mar 202451.0251.0251.0251.0248.76-
11 Mar 202450.5651.1850.5651.1848.91190
08 Mar 202450.7650.7650.7650.7648.51-
07 Mar 202450.3450.3450.3450.3448.11-
06 Mar 202450.3450.3450.3450.3448.11-
05 Mar 202450.3850.3850.3850.3848.14-
04 Mar 202451.2251.2251.2251.2248.95-
01 Mar 202451.1451.1451.1451.1448.87-
29 Feb 202450.9850.9850.9850.9848.72-
28 Feb 202451.1651.1651.1651.1648.89-
27 Feb 202450.6850.6850.6850.6848.43-
26 Feb 202451.3451.3451.3451.3449.06-
23 Feb 202451.5051.5051.5051.5049.21-
22 Feb 202451.6451.6451.6451.6449.35-
21 Feb 202450.7450.7450.7450.7448.49-
20 Feb 202451.4451.4451.4451.4449.16-
19 Feb 202451.2851.2851.2851.2849.00-
16 Feb 202452.7252.7252.7252.7250.38-
15 Feb 202452.3052.3052.3052.3049.98-
14 Feb 202452.4052.4052.4052.4050.07-
13 Feb 202452.8052.8052.8052.8050.46-
12 Feb 202452.5852.5852.5852.5850.25-
09 Feb 202452.3452.3452.3452.3450.02-
08 Feb 202452.5852.5852.5852.5850.25-
07 Feb 202453.4053.4053.4053.4051.03-
06 Feb 202453.2053.2053.2053.2050.84-
05 Feb 202453.1453.1453.1453.1450.78-
02 Feb 202452.5652.5652.5652.5650.23-
01 Feb 202452.3452.3452.3452.3450.02-
31 Jan 202452.4652.4652.4652.4650.13-
30 Jan 202452.4052.4052.4052.4050.07-
29 Jan 202452.6452.6452.6452.6450.30-
26 Jan 202452.0052.0052.0052.0049.69-
25 Jan 202452.2252.2252.2252.2249.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...