Recruit Holdings Co., Ltd. (1RH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 70 |
| 31 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 30 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 29 May 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 28 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 27 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 24 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 23 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 22 May 2024 | 44.59 | 46.36 | 44.59 | 46.36 | 46.36 | 70 |
| 21 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 20 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 17 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 16 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 15 May 2024 | 40.65 | 41.50 | 40.65 | 41.50 | 41.50 | 500 |
| 14 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 13 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 10 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 09 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 08 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 07 May 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 06 May 2024 | 40.45 | 40.48 | 39.99 | 39.99 | 39.99 | 270 |
| 03 May 2024 | 40.79 | 42.58 | 40.79 | 42.58 | 42.58 | 58 |
| 02 May 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 30 Apr 2024 | 40.19 | 40.38 | 40.19 | 40.38 | 40.38 | - |
| 29 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 25 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 24 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 23 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 22 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 19 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 18 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 17 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 16 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 15 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 12 Apr 2024 | 40.36 | 42.39 | 40.36 | 42.39 | 42.39 | 48 |
| 11 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 10 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 08 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 05 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 04 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 03 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 02 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 28 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 28.42 | - |
| 26 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 27.77 | - |
| 25 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 27.58 | 10 |
| 22 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 28.73 | - |
| 21 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 27.99 | - |
| 20 Mar 2024 | 38.92 | 38.92 | 38.76 | 38.76 | 27.59 | - |
| 19 Mar 2024 | 39.22 | 41.02 | 39.22 | 41.02 | 29.20 | 200 |
| 18 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 28.01 | - |
| 15 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 27.52 | - |
| 14 Mar 2024 | 37.94 | 38.86 | 37.00 | 38.86 | 27.67 | 3,240 |
| 13 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 27.52 | - |
| 12 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 27.61 | - |
| 11 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 27.86 | - |
| 08 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 27.35 | - |
| 07 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 27.11 | - |
| 06 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 26.54 | - |
| 05 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 26.94 | - |
| 04 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 27.15 | - |
| 01 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 26.90 | - |
| 29 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 26.01 | - |
| 28 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 26.27 | - |
| 27 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 25.70 | - |
| 26 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 25.99 | - |
| 23 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 25.23 | - |
| 22 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 25.24 | - |
| 21 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 25.54 | - |
| 20 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 25.39 | - |
| 19 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 25.93 | - |
| 16 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 26.83 | - |
| 15 Feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 25.89 | - |
| 14 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.03 | - |
| 13 Feb 2024 | 38.26 | 39.74 | 38.26 | 39.74 | 28.29 | 50 |
| 12 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.16 | - |
| 09 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 25.54 | - |
| 08 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 25.50 | - |
| 07 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 25.34 | - |
| 06 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 24.96 | - |
| 05 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 25.32 | - |
| 02 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 25.84 | - |
| 01 Feb 2024 | 36.66 | 38.18 | 36.66 | 38.18 | 27.18 | 10 |
| 31 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 25.87 | - |
| 30 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 25.81 | - |
| 29 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 25.83 | - |
| 26 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 25.73 | - |
| 25 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 25.67 | - |
| 24 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 26.48 | - |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 26.48 | - |
| 22 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 26.58 | - |
| 19 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 26.87 | - |
| 18 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 26.20 | - |
| 17 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 26.51 | - |
| 16 Jan 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 27.08 | - |
| 15 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 27.27 | - |
| 12 Jan 2024 | 38.16 | 38.30 | 38.16 | 38.30 | 27.27 | - |
| *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.