Australia markets closed

RS Group PLC (ECN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.09+0.08 (+0.89%)
As of 02:50PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20249.019.099.019.099.09-
03 May 20248.869.018.829.019.01-
02 May 20248.658.858.658.858.85-
30 Apr 20248.758.828.698.698.69-
29 Apr 20248.668.758.648.748.74-
26 Apr 20248.398.658.348.648.64-
25 Apr 20248.318.358.258.338.33-
24 Apr 20248.438.438.318.348.34-
23 Apr 20248.278.408.238.408.40-
22 Apr 20248.138.308.138.288.28-
19 Apr 20248.138.158.048.078.07-
18 Apr 20248.198.228.148.188.18-
17 Apr 20248.138.238.138.158.15-
16 Apr 20248.288.288.148.188.18-
15 Apr 20248.438.488.308.338.33-
12 Apr 20248.618.658.388.388.38-
11 Apr 20248.518.648.508.608.60-
10 Apr 20248.438.528.438.508.50-
09 Apr 20248.238.398.238.398.39-
08 Apr 20248.138.248.118.248.24-
05 Apr 20248.138.158.078.148.14-
04 Apr 20248.088.238.088.138.13-
03 Apr 20248.368.368.078.078.07-
02 Apr 20248.608.658.388.388.38-
28 Mar 20248.558.608.558.608.60-
27 Mar 20248.608.658.558.608.60-
26 Mar 20248.708.708.508.558.55-
25 Mar 20248.708.708.658.658.65-
22 Mar 20248.708.958.708.708.70-
21 Mar 20248.758.758.658.758.75-
20 Mar 20248.558.708.558.708.70-
19 Mar 20248.658.658.558.608.60-
18 Mar 20248.558.658.558.658.65-
15 Mar 20248.458.558.358.558.55-
14 Mar 20248.358.508.358.458.45-
13 Mar 20248.558.558.408.408.40-
12 Mar 20248.558.608.508.608.60-
11 Mar 20248.608.608.508.558.55-
08 Mar 20248.758.758.608.608.60-
07 Mar 20248.608.758.608.758.75-
06 Mar 20248.558.708.558.608.60-
05 Mar 20248.858.858.558.558.55-
04 Mar 20249.009.008.858.908.90-
01 Mar 20248.909.058.809.059.05-
29 Feb 20248.908.958.858.858.85-
28 Feb 20249.159.158.858.908.90-
27 Feb 20249.209.259.059.109.10-
26 Feb 20249.259.309.209.259.25-
23 Feb 20249.159.259.159.259.25-
22 Feb 20249.109.209.059.209.20-
21 Feb 20249.159.159.059.109.10-
20 Feb 20249.209.259.109.159.15-
19 Feb 20249.309.309.209.209.20-
16 Feb 20249.159.309.159.309.30-
15 Feb 20249.209.259.109.109.10-
14 Feb 20249.009.159.009.159.15-
13 Feb 20249.309.309.009.059.05-
12 Feb 20249.159.359.159.259.25-
09 Feb 20249.109.259.109.209.20-
08 Feb 20249.109.259.109.159.15-
07 Feb 20249.109.159.109.159.15-
06 Feb 20249.009.109.009.109.10-
05 Feb 20249.159.158.959.009.00-
02 Feb 20249.209.259.159.159.15-
01 Feb 20249.209.309.109.159.15-
31 Jan 20249.409.459.209.259.25-
30 Jan 20249.359.459.359.409.40-
29 Jan 20249.009.359.009.359.35-
26 Jan 20248.859.058.809.059.05-
25 Jan 20249.059.108.758.908.90-
24 Jan 20249.059.109.009.059.05-
23 Jan 20248.959.058.959.009.00-
22 Jan 20248.958.958.908.958.95-
19 Jan 20248.858.958.858.958.95-
18 Jan 20248.658.908.658.908.90-
17 Jan 20248.658.658.558.658.65-
16 Jan 20248.758.808.708.758.75-
15 Jan 20248.908.908.808.808.80-
12 Jan 20248.808.958.808.908.90-
11 Jan 20249.009.008.808.808.80-
10 Jan 20248.959.008.858.958.95-
09 Jan 20249.159.158.908.958.95-
08 Jan 20249.309.309.159.209.20-
05 Jan 20249.459.459.159.309.30-
04 Jan 20249.509.609.459.609.60-
03 Jan 20249.409.509.359.509.50-
02 Jan 20249.609.609.409.409.40-
29 Dec 20239.609.609.559.559.55-
28 Dec 20239.709.709.559.609.60-
27 Dec 20239.609.709.609.659.65-
22 Dec 20239.659.659.559.609.60-
21 Dec 20239.659.659.559.659.65-
20 Dec 20239.659.759.609.659.65-
19 Dec 20239.609.659.609.659.65-
18 Dec 20239.759.809.559.559.55-
15 Dec 20239.859.909.809.809.80-
14 Dec 20239.609.959.609.809.80-
13 Dec 20239.509.609.509.559.55-
12 Dec 20239.459.559.459.559.55-
11 Dec 20239.409.509.359.509.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...