UK markets closed

Ryobi Limited (RYO1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.00-0.20 (-1.23%)
As of 08:31AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202416.0016.0016.0016.0016.00100
07 May 202416.2016.2016.2016.2016.20-
06 May 202416.1016.1016.1016.1016.10-
03 May 202416.3016.3016.3016.3016.30-
02 May 202416.0016.0016.0016.0016.00-
30 Apr 202416.0016.0016.0016.0016.00-
29 Apr 202415.6015.6015.6015.6015.60-
26 Apr 202415.6015.6015.6015.6015.60-
25 Apr 202415.7015.7015.7015.7015.70-
24 Apr 202416.2016.2016.2016.2016.20-
23 Apr 202416.1016.2016.1016.2016.20100
22 Apr 202416.2016.2016.2016.2016.20-
19 Apr 202416.1016.1016.1016.1016.10-
18 Apr 202416.3016.3016.3016.3016.30-
17 Apr 202416.1016.1016.1016.1016.10-
16 Apr 202416.5016.5016.5016.5016.50-
15 Apr 202416.9016.9016.9016.9016.90-
12 Apr 202417.0017.0017.0017.0017.00-
11 Apr 202416.7016.7016.7016.7016.70-
10 Apr 202416.9016.9016.9016.9016.90-
09 Apr 202417.0017.0017.0017.0017.00-
08 Apr 202416.4016.4016.4016.4016.40-
05 Apr 202416.4016.4016.4016.4016.40-
04 Apr 202416.5016.5016.5016.5016.50-
03 Apr 202416.8016.8016.8016.8016.80-
02 Apr 202416.9016.9016.9016.9016.90-
28 Mar 202417.9017.9017.9017.9017.90-
27 Mar 202417.8017.8017.8017.8017.80-
26 Mar 202417.5017.5017.5017.5017.50-
25 Mar 202417.7017.7017.7017.7017.70-
22 Mar 202418.1018.1018.1018.1018.10-
21 Mar 202417.6017.6017.6017.6017.60-
20 Mar 202417.2017.2017.2017.2017.20-
19 Mar 202417.3017.3017.3017.3017.30-
18 Mar 202417.1017.1017.1017.1017.10-
15 Mar 202416.8016.8016.8016.8016.80-
14 Mar 202416.7016.7016.7016.7016.70-
13 Mar 202416.7016.7016.7016.7016.70-
12 Mar 202416.6016.6016.6016.6016.60-
11 Mar 202416.3016.3016.3016.3016.30-
08 Mar 202417.3017.3017.3017.3017.30-
07 Mar 202417.2017.2017.2017.2017.20-
06 Mar 202417.3017.3017.3017.3017.30-
05 Mar 202416.3016.3016.3016.3016.30-
04 Mar 202415.5015.5015.5015.5015.50-
01 Mar 202415.1015.1015.1015.1015.10-
29 Feb 202415.2015.2015.2015.2015.2060
28 Feb 202415.2015.2015.2015.2015.20-
27 Feb 202415.2015.2015.2015.2015.20-
26 Feb 202415.2015.2015.2015.2015.20-
23 Feb 202415.1015.1015.1015.1015.10-
22 Feb 202415.1015.1015.1015.1015.10-
21 Feb 202415.0015.0015.0015.0015.00-
20 Feb 202415.5015.5015.5015.5015.50-
19 Feb 202416.1016.1016.1016.1016.10-
16 Feb 202415.8015.8015.8015.8015.80-
15 Feb 202415.5015.5015.5015.5015.50-
14 Feb 202416.1016.1016.1016.1016.10-
13 Feb 202415.9015.9015.9015.9015.90-
12 Feb 202417.0017.0017.0017.0017.00-
09 Feb 202417.1017.1017.1017.1017.10-
08 Feb 202416.8016.8016.8016.8016.80-
07 Feb 202417.0017.0017.0017.0017.00-
06 Feb 202416.7016.7016.7016.7016.70-
05 Feb 202417.0017.0017.0017.0017.00-
02 Feb 202416.9016.9016.9016.9016.90-
01 Feb 202417.0017.0017.0017.0017.00-
31 Jan 202416.8016.8016.8016.8016.80-
30 Jan 202416.6016.6016.6016.6016.60-
29 Jan 202416.5016.5016.5016.5016.50-
26 Jan 202416.2016.2016.2016.2016.20-
25 Jan 202416.3016.3016.3016.3016.30-
24 Jan 202416.3016.3016.3016.3016.30-
23 Jan 202416.6016.6016.6016.6016.60-
22 Jan 202416.8016.8016.8016.8016.80-
19 Jan 202416.5016.5016.5016.5016.50-
18 Jan 202416.5016.5016.5016.5016.50-
17 Jan 202416.3016.3016.3016.3016.30-
16 Jan 202416.9016.9016.9016.9016.90-
15 Jan 202417.4017.4017.4017.4017.40-
12 Jan 202417.4017.4017.4017.4017.40-
11 Jan 202417.5017.5017.5017.5017.50-
10 Jan 202417.1017.1017.1017.1017.10-
09 Jan 202417.0017.0017.0017.0017.00-
08 Jan 202416.8016.8016.8016.8016.80-
05 Jan 202416.8016.8016.8016.8016.80-
04 Jan 202416.9016.9016.9016.9016.90-
03 Jan 202416.7016.7016.7016.7016.70-
02 Jan 202416.6016.6016.6016.6016.60-
29 Dec 202316.6016.6016.6016.6016.60-
28 Dec 202316.5016.5016.5016.5016.50-
28 Dec 202345 Dividend
27 Dec 202316.5016.5016.5016.50-28.50-
22 Dec 202316.5016.5016.5016.50-28.50-
21 Dec 202316.5016.5016.5016.50-28.50-
20 Dec 202316.7016.7016.7016.70-28.85-
19 Dec 202316.6016.6016.6016.60-28.67-
18 Dec 202316.7016.7016.7016.70-28.85-
15 Dec 202316.3016.3016.3016.30-28.15-
14 Dec 202316.4016.4016.4016.40-28.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...