Australia markets open in 8 hours 39 minutes

Rio2 Ltd (1SB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3020-0.0160 (-5.03%)
As of 04:41PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.30800.31000.30200.30200.30205,100
30 Apr 20240.32400.32400.31600.31800.3180-
29 Apr 20240.31800.32600.31800.32600.3260-
26 Apr 20240.31000.31400.29800.31400.3140-
25 Apr 20240.31400.31400.29200.31000.3100-
24 Apr 20240.32000.32000.29800.31200.3120-
23 Apr 20240.32200.32200.30400.32000.3200-
22 Apr 20240.31800.31800.31600.31600.3160-
19 Apr 20240.30600.31200.30200.31200.3120-
18 Apr 20240.30600.30600.29600.30400.3040-
17 Apr 20240.29800.30400.29800.30000.3000-
16 Apr 20240.30600.30600.27600.29600.2960-
15 Apr 20240.30600.30800.24600.24600.24605,100
12 Apr 20240.29200.31200.29200.30800.3080-
11 Apr 20240.28800.29600.28800.29600.2960-
10 Apr 20240.27800.29000.27800.28800.2880-
09 Apr 20240.29200.29200.28000.28200.2820-
08 Apr 20240.30200.30400.29600.30400.3040-
05 Apr 20240.31200.31200.29600.30000.3000-
04 Apr 20240.30600.31400.30400.30400.3040-
03 Apr 20240.30400.31600.29600.31600.3160-
02 Apr 20240.28800.30600.28600.30600.3060-
28 Mar 20240.25200.26500.25200.26200.2620-
27 Mar 20240.25100.25500.25000.25000.2500-
26 Mar 20240.25100.25500.24700.25400.2540-
25 Mar 20240.25400.26300.25400.25700.2570-
22 Mar 20240.25800.25900.25500.25500.2550-
21 Mar 20240.26400.26500.25400.25500.2550-
20 Mar 20240.25800.26700.25700.26700.2670-
19 Mar 20240.25100.25600.25000.25600.2560-
18 Mar 20240.25100.26000.25000.25500.2550-
15 Mar 20240.25100.25400.24900.24900.2490-
14 Mar 20240.24800.26800.24800.26500.2650-
13 Mar 20240.24800.25300.24700.25200.2520-
12 Mar 20240.24800.25000.24600.24600.2460-
11 Mar 20240.25000.25100.24300.24800.2480-
08 Mar 20240.25400.25500.25000.25200.2520-
07 Mar 20240.24800.25000.24800.25000.2500-
06 Mar 20240.24700.25200.24300.24600.2460-
05 Mar 20240.24800.25400.24700.24700.2470-
04 Mar 20240.24800.26300.24300.24800.2480-
01 Mar 20240.23200.24700.22700.24700.2470-
29 Feb 20240.23100.23100.22800.22900.2290-
28 Feb 20240.22400.23000.22400.22800.2280-
27 Feb 20240.22800.23000.22800.22800.2280-
26 Feb 20240.22900.23200.22300.22500.2250-
23 Feb 20240.22600.23500.22600.23100.2310-
22 Feb 20240.23900.23900.22400.22400.2240-
21 Feb 20240.24900.24900.24100.24200.2420-
20 Feb 20240.24000.25000.24000.24800.2480-
19 Feb 20240.24000.24100.24000.24000.2400-
16 Feb 20240.23400.24600.23400.24300.2430-
15 Feb 20240.22700.23600.22700.23600.2360-
14 Feb 20240.22000.22500.22000.22500.2250-
13 Feb 20240.24100.24300.22500.22500.2250-
12 Feb 20240.22300.24900.22300.24000.2400-
09 Feb 20240.22800.23000.22200.22200.2220-
08 Feb 20240.22000.23100.21900.22900.2290-
07 Feb 20240.22400.22400.22200.22200.2220-
06 Feb 20240.22000.22400.22000.22400.2240-
05 Feb 20240.22700.22800.22200.22200.2220-
02 Feb 20240.23300.23400.22000.22700.2270-
01 Feb 20240.22000.23100.21700.23000.2300-
31 Jan 20240.22700.23400.22200.22200.2220-
30 Jan 20240.23400.23700.22900.23100.2310-
29 Jan 20240.22300.22900.22300.22500.2250-
26 Jan 20240.23300.23300.22300.22800.2280-
25 Jan 20240.23800.23800.23000.23100.2310-
24 Jan 20240.22500.24000.22400.23600.2360-
23 Jan 20240.21400.23700.21400.22400.2240-
22 Jan 20240.23900.23900.21300.21300.2130-
19 Jan 20240.23800.23900.23200.23400.2340-
18 Jan 20240.23800.24800.23500.23500.2350-
17 Jan 20240.23800.24500.23800.24300.2430-
16 Jan 20240.23800.25000.23500.24600.2460-
15 Jan 20240.24500.24900.23500.23500.2350-
12 Jan 20240.23800.24600.23800.24300.2430-
11 Jan 20240.24500.24800.24100.24200.2420-
10 Jan 20240.23900.25600.23900.24200.2420-
09 Jan 20240.23900.24300.23600.24300.2430-
08 Jan 20240.25600.26100.23700.23700.2370-
05 Jan 20240.26300.26400.24900.25800.2580-
04 Jan 20240.26800.26800.26100.26200.2620-
03 Jan 20240.26300.26800.26100.26400.2640-
02 Jan 20240.27300.27400.26500.26600.2660-
29 Dec 20230.26300.26300.26200.26200.2620-
28 Dec 20230.25500.27700.25400.26100.2610-
27 Dec 20230.26100.26100.23800.25600.2560-
22 Dec 20230.27700.28300.22700.26200.26202,700
21 Dec 20230.26000.29400.25900.27200.2720-
20 Dec 20230.27700.27700.26400.26400.2640-
19 Dec 20230.18450.20500.18400.18400.1840-
18 Dec 20230.15750.18300.15700.18300.1830-
15 Dec 20230.15950.17150.15800.15850.1585-
14 Dec 20230.17700.17700.16100.16300.1630-
13 Dec 20230.16700.17750.15750.17750.1775-
12 Dec 20230.17100.18200.16250.16250.1625-
11 Dec 20230.15700.17000.15700.16800.1680-
08 Dec 20230.15000.15750.15000.15750.1575-
07 Dec 20230.14350.14850.13700.14850.1485-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...