Robertet SA (0R7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:36PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 878.00 | 878.00 | 862.00 | 862.00 | 862.00 | - |
| 12 Apr 2024 | 811.00 | 814.00 | 811.00 | 814.00 | 814.00 | - |
| 11 Apr 2024 | 796.00 | 796.00 | 794.00 | 794.00 | 794.00 | - |
| 10 Apr 2024 | 800.00 | 800.00 | 793.00 | 793.00 | 793.00 | - |
| 09 Apr 2024 | 808.00 | 811.00 | 800.00 | 800.00 | 800.00 | - |
| 08 Apr 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | - |
| 05 Apr 2024 | 796.00 | 801.00 | 793.00 | 800.00 | 800.00 | - |
| 04 Apr 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | - |
| 03 Apr 2024 | 794.00 | 794.00 | 786.00 | 786.00 | 786.00 | - |
| 02 Apr 2024 | 786.00 | 802.00 | 786.00 | 798.00 | 798.00 | 7 |
| 28 Mar 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 27 Mar 2024 | 782.00 | 782.00 | 779.00 | 779.00 | 779.00 | - |
| 26 Mar 2024 | 785.00 | 785.00 | 779.00 | 782.00 | 782.00 | - |
| 25 Mar 2024 | 782.00 | 786.00 | 779.00 | 780.00 | 780.00 | - |
| 22 Mar 2024 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | - |
| 21 Mar 2024 | 783.00 | 791.00 | 776.00 | 791.00 | 791.00 | - |
| 20 Mar 2024 | 790.00 | 790.00 | 784.00 | 784.00 | 784.00 | - |
| 19 Mar 2024 | 796.00 | 796.00 | 793.00 | 794.00 | 794.00 | - |
| 18 Mar 2024 | 797.00 | 797.00 | 791.00 | 795.00 | 795.00 | - |
| 15 Mar 2024 | 793.00 | 796.00 | 793.00 | 795.00 | 795.00 | 8 |
| 14 Mar 2024 | 793.00 | 799.00 | 791.00 | 792.00 | 792.00 | - |
| 13 Mar 2024 | 793.00 | 793.00 | 788.00 | 791.00 | 791.00 | - |
| 12 Mar 2024 | 785.00 | 785.00 | 775.00 | 782.00 | 782.00 | - |
| 11 Mar 2024 | 778.00 | 783.00 | 778.00 | 783.00 | 783.00 | 5 |
| 08 Mar 2024 | 785.00 | 785.00 | 778.00 | 781.00 | 781.00 | - |
| 07 Mar 2024 | 783.00 | 785.00 | 780.00 | 785.00 | 785.00 | - |
| 06 Mar 2024 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | - |
| 05 Mar 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
| 04 Mar 2024 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | - |
| 01 Mar 2024 | 782.00 | 782.00 | 773.00 | 776.00 | 776.00 | - |
| 29 Feb 2024 | 796.00 | 797.00 | 796.00 | 797.00 | 797.00 | - |
| 28 Feb 2024 | 788.00 | 790.00 | 785.00 | 790.00 | 790.00 | - |
| 27 Feb 2024 | 781.00 | 782.00 | 779.00 | 782.00 | 782.00 | - |
| 26 Feb 2024 | 782.00 | 786.00 | 782.00 | 783.00 | 783.00 | - |
| 23 Feb 2024 | 786.00 | 787.00 | 782.00 | 782.00 | 782.00 | - |
| 22 Feb 2024 | 790.00 | 790.00 | 786.00 | 787.00 | 787.00 | - |
| 21 Feb 2024 | 789.00 | 789.00 | 785.00 | 785.00 | 785.00 | - |
| 20 Feb 2024 | 792.00 | 793.00 | 783.00 | 783.00 | 783.00 | - |
| 19 Feb 2024 | 805.00 | 805.00 | 791.00 | 791.00 | 791.00 | - |
| 16 Feb 2024 | 808.00 | 814.00 | 808.00 | 811.00 | 811.00 | - |
| 15 Feb 2024 | 806.00 | 806.00 | 802.00 | 802.00 | 802.00 | - |
| 14 Feb 2024 | 794.00 | 802.00 | 793.00 | 802.00 | 802.00 | - |
| 13 Feb 2024 | 799.00 | 805.00 | 794.00 | 794.00 | 794.00 | - |
| 12 Feb 2024 | 808.00 | 808.00 | 792.00 | 795.00 | 795.00 | - |
| 09 Feb 2024 | 802.00 | 804.00 | 801.00 | 804.00 | 804.00 | - |
| 08 Feb 2024 | 805.00 | 809.00 | 802.00 | 802.00 | 802.00 | - |
| 07 Feb 2024 | 812.00 | 814.00 | 804.00 | 808.00 | 808.00 | - |
| 06 Feb 2024 | 816.00 | 816.00 | 808.00 | 810.00 | 810.00 | - |
| 05 Feb 2024 | 807.00 | 816.00 | 806.00 | 815.00 | 815.00 | - |
| 02 Feb 2024 | 824.00 | 824.00 | 804.00 | 808.00 | 808.00 | - |
| 01 Feb 2024 | 810.00 | 821.00 | 810.00 | 819.00 | 819.00 | - |
| 31 Jan 2024 | 814.00 | 814.00 | 812.00 | 813.00 | 813.00 | - |
| 30 Jan 2024 | 810.00 | 814.00 | 809.00 | 814.00 | 814.00 | - |
| 29 Jan 2024 | 799.00 | 799.00 | 793.00 | 793.00 | 793.00 | - |
| 26 Jan 2024 | 782.00 | 794.00 | 782.00 | 790.00 | 790.00 | - |
| 25 Jan 2024 | 780.00 | 781.00 | 780.00 | 781.00 | 781.00 | - |
| 24 Jan 2024 | 780.00 | 780.00 | 775.00 | 779.00 | 779.00 | 5 |
| 23 Jan 2024 | 772.00 | 775.00 | 769.00 | 774.00 | 774.00 | - |
| 22 Jan 2024 | 771.00 | 779.00 | 766.00 | 779.00 | 779.00 | 2 |
| 19 Jan 2024 | 765.00 | 765.00 | 757.00 | 763.00 | 763.00 | - |
| 18 Jan 2024 | 772.00 | 772.00 | 766.00 | 766.00 | 766.00 | - |
| 17 Jan 2024 | 763.00 | 768.00 | 761.00 | 765.00 | 765.00 | - |
| 16 Jan 2024 | 772.00 | 773.00 | 769.00 | 770.00 | 770.00 | - |
| 15 Jan 2024 | 780.00 | 780.00 | 773.00 | 773.00 | 773.00 | - |
| 12 Jan 2024 | 781.00 | 791.00 | 779.00 | 791.00 | 791.00 | 1 |
| 11 Jan 2024 | 788.00 | 788.00 | 783.00 | 783.00 | 783.00 | - |
| 10 Jan 2024 | 791.00 | 792.00 | 784.00 | 784.00 | 784.00 | - |
| 09 Jan 2024 | 787.00 | 788.00 | 783.00 | 786.00 | 786.00 | - |
| 08 Jan 2024 | 793.00 | 796.00 | 786.00 | 787.00 | 787.00 | - |
| 05 Jan 2024 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | - |
| 04 Jan 2024 | 806.00 | 810.00 | 802.00 | 802.00 | 802.00 | - |
| 03 Jan 2024 | 808.00 | 810.00 | 800.00 | 800.00 | 800.00 | - |
| 02 Jan 2024 | 820.00 | 822.00 | 811.00 | 811.00 | 811.00 | - |
| 29 Dec 2023 | 826.00 | 830.00 | 825.00 | 825.00 | 825.00 | - |
| 28 Dec 2023 | 816.00 | 836.00 | 816.00 | 836.00 | 836.00 | 2 |
| 27 Dec 2023 | 812.00 | 820.00 | 812.00 | 819.00 | 819.00 | - |
| 22 Dec 2023 | 790.00 | 797.00 | 790.00 | 797.00 | 797.00 | - |
| 21 Dec 2023 | 789.00 | 791.00 | 789.00 | 789.00 | 789.00 | - |
| 20 Dec 2023 | 782.00 | 791.00 | 782.00 | 789.00 | 789.00 | - |
| 19 Dec 2023 | 775.00 | 787.00 | 775.00 | 786.00 | 786.00 | - |
| 18 Dec 2023 | 761.00 | 778.00 | 761.00 | 778.00 | 778.00 | - |
| 15 Dec 2023 | 772.00 | 773.00 | 764.00 | 764.00 | 764.00 | - |
| 14 Dec 2023 | 779.00 | 779.00 | 774.00 | 778.00 | 778.00 | - |
| 13 Dec 2023 | 765.00 | 774.00 | 765.00 | 771.00 | 771.00 | - |
| 12 Dec 2023 | 760.00 | 771.00 | 756.00 | 771.00 | 771.00 | - |
| 11 Dec 2023 | 765.00 | 767.00 | 763.00 | 763.00 | 763.00 | - |
| 08 Dec 2023 | 765.00 | 776.00 | 764.00 | 776.00 | 776.00 | - |
| 07 Dec 2023 | 750.00 | 757.00 | 750.00 | 752.00 | 752.00 | - |
| 06 Dec 2023 | 756.00 | 765.00 | 755.00 | 765.00 | 765.00 | 12 |
| 05 Dec 2023 | 756.00 | 758.00 | 753.00 | 757.00 | 757.00 | - |
| 04 Dec 2023 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - |
| 01 Dec 2023 | 756.00 | 757.00 | 756.00 | 757.00 | 757.00 | - |
| 30 Nov 2023 | 751.00 | 758.00 | 749.00 | 758.00 | 758.00 | - |
| 29 Nov 2023 | 752.00 | 755.00 | 751.00 | 751.00 | 751.00 | - |
| 28 Nov 2023 | 762.00 | 764.00 | 752.00 | 752.00 | 752.00 | - |
| 27 Nov 2023 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
| 24 Nov 2023 | 751.00 | 762.00 | 751.00 | 762.00 | 762.00 | 8 |
| 23 Nov 2023 | 752.00 | 757.00 | 752.00 | 753.00 | 753.00 | - |
| 22 Nov 2023 | 763.00 | 764.00 | 758.00 | 764.00 | 764.00 | 8 |
| 21 Nov 2023 | 766.00 | 771.00 | 765.00 | 771.00 | 771.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.