UK markets closed

NatWest Group PLC (RYSD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.6830+0.0600 (+1.66%)
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243.68303.68303.68303.68303.6830232
08 May 20243.62303.62303.62303.62303.6230-
07 May 20243.57503.57503.57503.57503.5750-
06 May 20243.57303.57303.57303.57303.5730-
03 May 20243.52103.52103.52103.52103.5210-
02 May 20243.47903.47903.47903.47903.4790-
30 Apr 20243.53803.53803.53803.53803.5380-
29 Apr 20243.52203.52203.52203.52203.5220-
26 Apr 20243.31003.31003.31003.31003.3100-
25 Apr 20243.32603.32603.32603.32603.3260-
24 Apr 20243.34703.34703.34703.34703.3470-
23 Apr 20243.28103.28103.28103.28103.2810-
22 Apr 20243.18303.18303.18303.18303.1830-
19 Apr 20243.18503.18503.18503.18503.1850-
18 Apr 20243.17803.17803.17803.17803.1780-
17 Apr 20243.13803.13803.13803.13803.1380-
16 Apr 20243.17703.17703.17703.17703.1770-
15 Apr 20243.21303.21303.21303.21303.2130-
12 Apr 20243.17003.17003.17003.17003.1700-
11 Apr 20243.25103.25103.25103.25103.2510-
10 Apr 20243.28703.28703.28703.28703.2870-
09 Apr 20243.24103.24103.24103.24103.2410-
08 Apr 20243.25503.25503.25503.25503.2550-
05 Apr 20243.25103.25103.25103.25103.2510232
04 Apr 20243.17703.17703.17703.17703.1770-
03 Apr 20243.11003.11003.11003.11003.1100-
02 Apr 20243.10503.10503.10503.10503.1050-
28 Mar 20243.08803.08803.08803.08803.0880-
27 Mar 20243.04003.04003.04003.04003.0400-
26 Mar 20243.00003.00003.00003.00003.0000-
25 Mar 20243.03303.03303.03303.03303.0330120
22 Mar 20242.94602.94602.94602.94602.9460-
21 Mar 20242.91602.91602.91602.91602.9160-
20 Mar 20242.78502.78502.78502.78502.7850-
19 Mar 20242.80702.80702.80702.80702.8070-
18 Mar 20242.84202.84202.84202.84202.8420-
15 Mar 20242.81302.81302.81302.81302.8130-
14 Mar 20242.85702.85702.85702.85702.8570-
14 Mar 20240.115 Dividend
13 Mar 20242.98902.98902.98902.98902.8740-
12 Mar 20242.94802.94802.94802.94802.8346-
11 Mar 20242.95102.95102.95102.95102.8375-
08 Mar 20242.94702.94702.94702.94702.8336-
07 Mar 20242.96402.96402.96402.96402.8500-
06 Mar 20242.92902.92902.92702.92702.814496
05 Mar 20242.88502.88502.88502.88502.7740-
04 Mar 20242.89002.89002.89002.89002.7788-
01 Mar 20242.81802.81802.81802.81802.7096-
29 Feb 20242.73202.73202.73202.73202.6269-
28 Feb 20242.73002.73002.73002.73002.6250-
27 Feb 20242.69102.69102.69102.69102.5875-
26 Feb 20242.71802.71802.71802.71802.6134-
23 Feb 20242.71302.71302.71302.71302.6086-
22 Feb 20242.68902.68902.68902.68902.5855-
21 Feb 20242.67302.67302.67302.67302.5702-
20 Feb 20242.64502.64502.64502.64502.5432-
19 Feb 20242.70602.70602.70602.70602.6019-
16 Feb 20242.53002.53002.53002.53002.4327-
15 Feb 20242.47302.47302.47302.47302.3779-
14 Feb 20242.39802.39802.39802.39802.3057-
13 Feb 20242.43402.43402.43402.43402.3404-
12 Feb 20242.51002.51002.51002.51002.413413
09 Feb 20242.55302.55302.55302.55302.4548-
08 Feb 20242.61402.61402.61402.61402.5134-
07 Feb 20242.60302.63302.60302.63302.53172,029
06 Feb 20242.56202.56202.56202.56202.4634-
05 Feb 20242.58502.58502.58502.58502.4855-
02 Feb 20242.62302.62302.62302.62302.5221-
01 Feb 20242.63002.63002.63002.63002.5288-
31 Jan 20242.64802.64802.64802.64802.5461-
30 Jan 20242.63102.63102.63102.63102.5298-
29 Jan 20242.66502.66502.66502.66502.5625-
26 Jan 20242.57402.57402.57402.57402.4750-
25 Jan 20242.54502.54502.54502.54502.4471-
24 Jan 20242.56502.56502.56502.56502.4663-
23 Jan 20242.49802.49802.49802.49802.4019-
22 Jan 20242.45002.45002.45002.45002.3557-
19 Jan 20242.41502.41502.41502.41502.3221-
18 Jan 20242.40702.40702.40702.40702.3144-
17 Jan 20242.41202.41202.41202.41202.3192-
16 Jan 20242.45902.45902.45902.45902.3644-
15 Jan 20242.46902.46902.46902.46902.3740-
12 Jan 20242.46902.46902.46902.46902.3740-
11 Jan 20242.51902.51902.51902.51902.4221-
10 Jan 20242.54802.54802.54802.54802.4500-
09 Jan 20242.60202.60202.60202.60202.5019-
08 Jan 20242.58802.58802.58802.58802.4884-
05 Jan 20242.53902.53902.53902.53902.4413-
04 Jan 20242.56402.56402.56402.56402.4654-
03 Jan 20242.53502.53502.53502.53502.4375-
02 Jan 20242.52802.52802.52802.52802.4307-
29 Dec 20232.52702.52702.52702.52702.4298-
28 Dec 20232.53202.53202.53202.53202.4346-
27 Dec 20232.48802.48802.48802.48802.3923-
22 Dec 20232.49102.49102.49102.49102.3952-
21 Dec 20232.49402.49402.49402.49402.3980-
20 Dec 20232.54002.54002.54002.54002.4423-
19 Dec 20232.54002.54002.54002.54002.4423-
18 Dec 20232.57502.57502.53602.53602.4384304
15 Dec 20232.60302.60302.60302.60302.5029-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...