UK markets closed

Randstad NV (RSH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
46.61+0.93 (+2.04%)
At close: 04:15PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202446.0846.6146.0846.6146.6180
25 Apr 202446.3346.3445.5345.6845.68-
24 Apr 202445.4546.9645.4546.3546.35-
23 Apr 202447.8447.8445.0245.0245.02-
22 Apr 202448.3848.6948.2748.6948.69-
19 Apr 202447.6447.6447.6447.6447.64-
18 Apr 202447.1847.6547.1847.6547.65-
17 Apr 202446.3146.3146.3146.3146.31-
16 Apr 202447.4047.4047.4047.4047.40-
15 Apr 202448.4848.4848.4848.4848.48-
12 Apr 202448.3449.1848.3449.1849.18-
11 Apr 202448.7948.7948.7248.7248.72-
10 Apr 202449.1849.2049.1849.2049.20-
09 Apr 202448.3848.4948.3248.4748.47-
08 Apr 202447.8148.4947.8148.4948.4946
05 Apr 202448.2448.2447.7047.7047.70-
04 Apr 202447.5148.4147.5148.4148.41-
03 Apr 202447.7347.7347.1447.4947.49-
02 Apr 202448.6749.0848.1648.1648.16-
28 Mar 202449.3149.9749.0349.0349.03-
28 Mar 20242.28 Dividend
27 Mar 202451.5251.9851.5251.9249.64-
26 Mar 202451.0251.3651.0251.3649.10-
25 Mar 202451.1851.1851.0251.0848.84-
22 Mar 202451.9252.0851.2851.2849.03-
21 Mar 202451.4851.7651.3051.7649.49-
20 Mar 202450.5650.8850.5250.8848.65-
19 Mar 202450.9050.9050.6650.9048.66-
18 Mar 202450.5450.6450.2650.2648.05-
15 Mar 202450.3050.3050.2850.3048.09-
14 Mar 202450.8250.8250.3050.3048.09-
13 Mar 202451.0051.3851.0051.3849.12-
12 Mar 202451.0651.3051.0251.3049.0570
11 Mar 202450.6250.6250.6250.6248.40-
08 Mar 202450.8250.8250.8250.8248.59-
07 Mar 202450.4450.9650.1850.9648.72-
06 Mar 202450.3650.6450.3650.4248.21-
05 Mar 202450.5250.5250.5250.5248.30-
04 Mar 202451.2451.2450.3850.3848.17-
01 Mar 202451.2051.2050.7650.9648.72-
29 Feb 202450.9851.0250.6250.9848.74-
28 Feb 202451.2651.2650.4650.6648.44-
27 Feb 202450.7651.2250.7651.2248.97-
26 Feb 202451.3851.3850.6250.7448.51-
23 Feb 202451.4851.4851.4851.4849.22-
22 Feb 202451.6851.6851.6851.6849.41-
21 Feb 202450.9651.3450.9651.2448.99-
20 Feb 202451.4651.4650.9250.9248.68-
19 Feb 202451.2051.7851.2051.5249.26-
16 Feb 202452.7052.8251.6851.6849.41-
15 Feb 202452.4653.3052.4652.6650.35-
14 Feb 202452.4252.8652.4252.8650.54-
13 Feb 202452.5053.9052.5052.7850.46-
12 Feb 202452.5853.0252.5853.0250.69-
09 Feb 202452.3852.5852.0252.3450.04-
08 Feb 202452.6052.6652.3652.6050.29-
07 Feb 202453.4453.4452.6652.6650.35-
06 Feb 202453.2253.3452.9653.3451.00-
05 Feb 202453.0653.3252.9653.0650.73-
02 Feb 202452.5853.2252.5853.0250.69-
01 Feb 202452.3653.1652.3652.8850.56-
31 Jan 202452.5253.2852.5253.0850.75-
30 Jan 202452.4452.4451.9251.9249.64-
29 Jan 202452.6852.6852.4052.5250.21-
26 Jan 202452.0653.0252.0652.7050.39-
25 Jan 202452.2852.2851.8252.0049.72-
24 Jan 202450.9452.3250.9452.2849.98-
23 Jan 202451.2651.3050.9651.3049.0596
22 Jan 202451.3051.5451.2051.2248.97212
19 Jan 202451.1451.3051.1451.3049.05-
18 Jan 202451.3251.3251.0851.0848.84-
17 Jan 202451.2851.2850.9251.2048.95-
16 Jan 202451.5651.7451.5451.7449.47-
15 Jan 202452.2852.2852.0852.0849.79-
12 Jan 202452.8853.2652.8253.2650.92-
11 Jan 202452.5652.7652.3452.6650.35-
10 Jan 202453.0453.0451.4451.8049.5370
09 Jan 202455.1455.1452.1453.2250.88-
08 Jan 202454.7254.7254.4254.6652.26-
05 Jan 202455.3055.3054.9254.9252.51-
04 Jan 202455.4655.6655.4055.6653.22-
03 Jan 202456.7456.8855.0655.0652.64-
02 Jan 202456.5457.3856.5457.0454.54-
29 Dec 202356.9057.0856.9056.9054.40-
28 Dec 202357.3857.4256.9457.0454.54-
27 Dec 202357.0257.4457.0257.1854.67-
22 Dec 202356.6657.0256.6657.0054.50-
21 Dec 202356.9257.0056.7656.8454.34-
20 Dec 202357.2857.2856.7657.0454.54-
19 Dec 202356.6257.2256.6257.0654.55-
18 Dec 202356.9656.9656.5856.6054.11-
15 Dec 202356.6457.3056.6457.3054.78-
14 Dec 202356.5657.2256.5657.1654.65-
13 Dec 202356.0856.5456.0856.2053.73-
12 Dec 202356.3656.4256.2056.3253.85-
11 Dec 202356.0056.4856.0056.2053.73-
08 Dec 202354.9656.1054.9656.1053.64200
07 Dec 202354.7454.9454.7454.9452.5340
06 Dec 202354.8655.2654.7655.2652.83-
05 Dec 202354.6655.3854.6654.8652.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...