Recruit Holdings Co Ltd (1RH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 400 |
| 21 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 20 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 17 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 16 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 15 May 2024 | 41.39 | 42.83 | 41.39 | 42.83 | 42.83 | 400 |
| 14 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 13 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 10 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 09 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 08 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 07 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 06 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 03 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 02 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 30 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 29 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 25 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 22 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 18 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 16 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 15 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 11 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 10 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 09 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 08 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 05 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 04 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 Apr 2024 | 39.52 | 39.92 | 39.52 | 39.92 | 39.92 | 12 |
| 02 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 28 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 28.74 | - |
| 26 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 28.31 | - |
| 25 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 28.08 | - |
| 22 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 29.14 | - |
| 21 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 28.43 | - |
| 20 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 28.13 | - |
| 19 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 28.15 | - |
| 18 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.41 | - |
| 15 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 27.83 | - |
| 14 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 27.41 | - |
| 13 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 27.93 | - |
| 12 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 27.90 | - |
| 11 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 28.21 | - |
| 08 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 27.77 | - |
| 07 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 27.44 | - |
| 06 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 26.84 | - |
| 05 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 27.27 | - |
| 04 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.57 | - |
| 01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 27.05 | - |
| 29 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 26.40 | - |
| 28 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.61 | - |
| 27 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
| 26 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.31 | - |
| 23 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 25.88 | - |
| 22 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 25.77 | - |
| 21 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 25.95 | - |
| 20 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 26.01 | - |
| 19 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.44 | - |
| 16 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.34 | - |
| 15 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.44 | - |
| 14 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 26.51 | - |
| 13 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 27.90 | - |
| 12 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 26.58 | - |
| 09 Feb 2024 | 36.50 | 37.82 | 36.50 | 37.82 | 27.01 | 100 |
| 08 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 25.90 | - |
| 07 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 25.70 | - |
| 06 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 25.30 | - |
| 05 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 25.68 | - |
| 02 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 26.23 | - |
| 01 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 26.37 | - |
| 31 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.31 | - |
| 30 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 26.15 | - |
| 29 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.33 | - |
| 26 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.11 | - |
| 25 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
| 24 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 26.88 | - |
| 23 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 26.73 | - |
| 22 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 27.01 | - |
| 19 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 27.33 | - |
| 18 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 26.71 | - |
| 17 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 26.90 | - |
| 16 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 27.54 | - |
| 15 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 28.03 | - |
| 12 Jan 2024 | 38.84 | 39.24 | 38.84 | 39.24 | 28.03 | 100 |
| 11 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 26.53 | - |
| 10 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 26.54 | - |
| 09 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 26.54 | - |
| 08 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 26.10 | - |
| 05 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 25.97 | - |
| 04 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 26.05 | - |
| 03 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 27.07 | - |
| 02 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 26.98 | - |
| *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.