Recruit Holdings Co Ltd (1RH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 29 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 28 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 27 May 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 24 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 23 May 2024 | 45.54 | 45.54 | 45.39 | 45.39 | 45.39 | - |
| 22 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 21 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 20 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 17 May 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 16 May 2024 | 45.33 | 45.33 | 45.10 | 45.10 | 45.10 | 500 |
| 15 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 14 May 2024 | 41.06 | 41.06 | 41.05 | 41.05 | 41.05 | - |
| 13 May 2024 | 40.53 | 40.53 | 40.42 | 40.42 | 40.42 | - |
| 10 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 09 May 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 08 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 07 May 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 06 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 03 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 02 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 30 Apr 2024 | 40.72 | 40.81 | 40.72 | 40.81 | 40.81 | - |
| 29 Apr 2024 | 38.85 | 39.14 | 38.85 | 39.14 | 39.14 | - |
| 26 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 25 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 24 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 23 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 18 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 17 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 16 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 15 Apr 2024 | 40.93 | 41.17 | 40.93 | 41.17 | 41.17 | - |
| 12 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 11 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 10 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 09 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 08 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 05 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 04 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 03 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 02 Apr 2024 | 40.10 | 40.19 | 40.10 | 40.19 | 40.19 | - |
| 28 Mar 2024 | 40.16 | 40.30 | 40.16 | 40.30 | 40.30 | - |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 28.66 | - |
| 26 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 28.25 | - |
| 25 Mar 2024 | 39.26 | 40.08 | 39.26 | 40.08 | 28.60 | 1,250 |
| 22 Mar 2024 | 40.70 | 40.78 | 40.70 | 40.78 | 29.10 | - |
| 21 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 28.32 | - |
| 20 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 28.05 | - |
| 19 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 28.10 | - |
| 18 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 28.16 | - |
| 15 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 27.76 | - |
| 14 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.32 | - |
| 13 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 27.85 | - |
| 12 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 27.82 | - |
| 11 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 28.12 | - |
| 08 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 27.69 | - |
| 07 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 27.38 | - |
| 06 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 26.78 | - |
| 05 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 27.15 | - |
| 04 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 27.50 | - |
| 01 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 27.13 | - |
| 29 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 26.38 | - |
| 28 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 26.53 | - |
| 27 Feb 2024 | 36.42 | 36.48 | 36.42 | 36.48 | 26.03 | - |
| 26 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 26.26 | - |
| 23 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 25.91 | - |
| 22 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.72 | - |
| 21 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 25.89 | - |
| 20 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 25.56 | - |
| 19 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
| 16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 27.26 | - |
| 15 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
| 14 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.46 | - |
| 13 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 27.79 | - |
| 12 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 25.68 | - |
| 09 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
| 08 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 25.83 | - |
| 07 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 25.63 | - |
| 06 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 25.22 | - |
| 05 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 25.62 | - |
| 02 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 26.15 | - |
| 01 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 26.32 | - |
| 31 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.22 | - |
| 30 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.09 | - |
| 29 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 26.25 | - |
| 26 Jan 2024 | 36.54 | 36.60 | 36.54 | 36.60 | 26.12 | - |
| 25 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
| 24 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 26.82 | - |
| 23 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 26.68 | - |
| 22 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 26.93 | - |
| 19 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 27.23 | - |
| 18 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 26.63 | - |
| 17 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 26.69 | - |
| 16 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 27.45 | - |
| 15 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 27.65 | - |
| 12 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 27.65 | - |
| 11 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 26.40 | - |
| 10 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 26.49 | - |
| *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.