Australia markets open in 5 hours 54 minutes

Restaurant Brands International Inc. (0R6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
69.16+0.30 (+0.44%)
At close: 10:24AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202468.7869.1668.7869.1669.1675
29 Apr 202468.6268.8668.6268.8668.86-
26 Apr 202467.9667.9667.9667.9667.96-
25 Apr 202468.4668.4667.6267.6267.62-
24 Apr 202469.3669.3668.9268.9268.92-
23 Apr 202468.5068.7468.5068.7468.74-
22 Apr 202468.0068.0067.4067.7667.7664
19 Apr 202466.7466.8066.7466.8066.8072
18 Apr 202466.1266.3466.1266.3466.34-
17 Apr 202466.4666.5066.4666.5066.50-
16 Apr 202466.0666.0665.1265.1265.12-
15 Apr 202466.9866.9866.9466.9466.94-
12 Apr 202467.2667.2667.2667.2667.26-
11 Apr 202467.1267.1266.8266.8266.82-
10 Apr 202468.0668.1068.0668.1068.1025
09 Apr 202468.1868.1867.9867.9867.98-
08 Apr 202468.3868.5868.3868.5868.58-
05 Apr 202468.6668.6668.6668.6668.66-
04 Apr 202470.5070.5070.5070.5070.50-
03 Apr 202471.9871.9871.1871.1871.18-
02 Apr 202472.7472.7471.8471.9671.96-
28 Mar 202473.1873.2473.1873.2473.24-
27 Mar 202472.5872.9072.5872.9072.90-
26 Mar 202472.3872.9072.2672.2672.2610
25 Mar 202472.8072.9472.8072.9472.9472
22 Mar 202474.0874.4674.0874.4674.4627
21 Mar 202474.0874.0874.0874.0874.08-
20 Mar 202473.6473.6473.6473.6473.64-
20 Mar 20240.58 Dividend
19 Mar 202474.1074.1074.1074.1073.52-
18 Mar 202472.1872.1872.1872.1871.62-
15 Mar 202474.6074.6074.6074.6074.02-
14 Mar 202475.5475.5474.3474.3473.76-
13 Mar 202474.5674.8674.5674.8674.27-
12 Mar 202473.3275.0873.3275.0874.4967
11 Mar 202472.5472.5472.3672.3671.7920
08 Mar 202473.3473.3473.3473.3472.77-
07 Mar 202474.2274.3874.2274.3873.8012
06 Mar 202472.5674.4872.5674.4873.9050
05 Mar 202471.5272.0271.5272.0271.46-
04 Mar 202471.2671.2671.1671.1670.60-
01 Mar 202471.6071.6071.6071.6071.04-
29 Feb 202470.2470.6470.2470.6470.09-
28 Feb 202469.3069.5069.3069.5068.96-
27 Feb 202470.1070.1069.6669.6669.11-
26 Feb 202469.9669.9669.6669.6669.11-
23 Feb 202469.4069.4069.4069.4068.86-
22 Feb 202469.7669.7669.7669.7669.21-
21 Feb 202470.3870.3870.3870.3869.83-
20 Feb 202471.2271.2271.2271.2270.66-
19 Feb 202471.2871.2871.2871.2870.72-
16 Feb 202470.2470.7670.2470.7670.21-
15 Feb 202471.1271.9671.1271.9671.40-
14 Feb 202469.5271.1869.5271.1870.6240
13 Feb 202472.4072.4069.3469.3468.80-
12 Feb 202471.0073.2071.0073.2072.63100
09 Feb 202471.3071.6070.9871.6071.04600
08 Feb 202471.0071.0070.8470.8470.29-
07 Feb 202470.6871.4270.6871.4270.86-
06 Feb 202471.8671.8671.8671.8671.30-
05 Feb 202473.1273.1272.4472.4471.87-
02 Feb 202472.7273.4072.1073.1472.57201
01 Feb 202472.1072.5672.1072.5671.99-
31 Jan 202472.6472.6472.6472.6472.07-
30 Jan 202472.4672.4672.4672.4671.89-
29 Jan 202472.0072.0070.9270.9270.3620
26 Jan 202470.4670.5870.4670.5870.03-
25 Jan 202469.9070.4468.8070.4469.89300
24 Jan 202469.7869.7869.4269.4268.88-
23 Jan 202469.0069.8469.0069.3068.7640
22 Jan 202470.3270.3270.0870.0869.5311
19 Jan 202470.2070.2670.2070.2669.71-
18 Jan 202469.3470.5469.3470.5469.99-
17 Jan 202469.3869.3869.2469.2468.70-
16 Jan 202470.6070.6070.0470.0469.49-
15 Jan 202471.0271.0271.0271.0270.46-
12 Jan 202471.0271.0271.0271.0270.46-
11 Jan 202471.4871.4870.9070.9070.35-
10 Jan 202470.9872.2070.9872.2071.63-
09 Jan 202470.9870.9870.5470.9670.407
08 Jan 202469.4869.9069.4869.9069.3515
05 Jan 202469.7470.2469.5470.0069.4582
04 Jan 202469.7269.7269.6669.6669.11-
03 Jan 202469.8270.4269.8270.4269.87-
02 Jan 202470.5070.5070.5070.5069.95125
29 Dec 202370.1870.1870.1870.1869.63-
28 Dec 202370.1070.1070.1070.1069.55-
27 Dec 202370.3270.3270.3270.3269.77198
22 Dec 202369.0869.0869.0869.0868.54-
21 Dec 202368.2868.2868.2868.2867.75-
20 Dec 202369.7269.7267.9667.9667.4310
20 Dec 20230.55 Dividend
19 Dec 202368.5868.5868.5868.5867.50-
18 Dec 202367.4267.4267.4267.4266.36-
15 Dec 202367.2267.2267.2267.2266.16-
14 Dec 202368.2268.2268.2268.2267.14-
13 Dec 202367.9867.9867.9867.9866.91-
12 Dec 202366.8467.5066.8467.5066.43100
11 Dec 202366.4266.4266.4266.4265.37-
08 Dec 202367.2467.2467.0867.0866.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...