Rockwool AS (R90.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 308.60 | 341.40 | 308.20 | 341.20 | 341.20 | - |
| 02 May 2024 | 307.20 | 310.60 | 307.20 | 308.20 | 308.20 | - |
| 30 Apr 2024 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | - |
| 29 Apr 2024 | 315.60 | 315.60 | 309.40 | 309.60 | 309.60 | - |
| 26 Apr 2024 | 306.20 | 315.00 | 305.20 | 314.80 | 314.80 | - |
| 25 Apr 2024 | 307.00 | 309.40 | 298.80 | 303.00 | 303.00 | - |
| 24 Apr 2024 | 309.60 | 310.20 | 307.20 | 308.80 | 308.80 | - |
| 23 Apr 2024 | 306.20 | 308.20 | 301.60 | 308.20 | 308.20 | - |
| 22 Apr 2024 | 298.00 | 307.00 | 298.00 | 306.00 | 306.00 | - |
| 19 Apr 2024 | 292.40 | 296.60 | 292.20 | 295.00 | 295.00 | - |
| 18 Apr 2024 | 295.80 | 296.20 | 294.20 | 294.80 | 294.80 | - |
| 17 Apr 2024 | 292.80 | 298.20 | 292.80 | 293.60 | 293.60 | - |
| 16 Apr 2024 | 296.20 | 299.40 | 294.00 | 295.20 | 295.20 | - |
| 15 Apr 2024 | 296.40 | 301.60 | 296.40 | 298.80 | 298.80 | - |
| 12 Apr 2024 | 306.20 | 307.00 | 293.60 | 294.00 | 294.00 | - |
| 11 Apr 2024 | 299.40 | 305.40 | 299.20 | 305.40 | 305.40 | - |
| 11 Apr 2024 | 43 Dividend | |||||
| 10 Apr 2024 | 309.40 | 309.40 | 301.40 | 305.60 | 262.60 | - |
| 09 Apr 2024 | 313.60 | 314.60 | 306.60 | 308.20 | 264.83 | - |
| 08 Apr 2024 | 312.20 | 316.00 | 312.20 | 313.80 | 269.65 | - |
| 05 Apr 2024 | 308.60 | 312.60 | 305.80 | 311.20 | 267.41 | - |
| 04 Apr 2024 | 312.80 | 318.00 | 308.80 | 308.80 | 265.35 | - |
| 03 Apr 2024 | 301.20 | 314.20 | 300.60 | 313.00 | 268.96 | - |
| 02 Apr 2024 | 304.00 | 306.00 | 299.60 | 301.40 | 258.99 | - |
| 28 Mar 2024 | 303.80 | 304.50 | 303.60 | 303.80 | 261.05 | - |
| 27 Mar 2024 | 297.80 | 304.40 | 297.80 | 304.40 | 261.57 | - |
| 26 Mar 2024 | 296.80 | 298.70 | 296.80 | 298.20 | 256.24 | - |
| 25 Mar 2024 | 298.00 | 298.00 | 296.00 | 296.50 | 254.78 | - |
| 22 Mar 2024 | 292.20 | 299.20 | 292.20 | 298.70 | 256.67 | - |
| 21 Mar 2024 | 296.10 | 296.10 | 291.30 | 293.00 | 251.77 | - |
| 20 Mar 2024 | 288.10 | 297.30 | 288.10 | 294.40 | 252.98 | - |
| 19 Mar 2024 | 287.60 | 289.90 | 287.60 | 289.90 | 249.11 | - |
| 18 Mar 2024 | 289.70 | 290.70 | 287.50 | 287.70 | 247.22 | - |
| 15 Mar 2024 | 289.70 | 291.00 | 288.20 | 289.90 | 249.11 | - |
| 14 Mar 2024 | 287.60 | 289.90 | 287.40 | 289.50 | 248.77 | - |
| 13 Mar 2024 | 290.50 | 290.50 | 286.80 | 287.60 | 247.13 | - |
| 12 Mar 2024 | 289.40 | 290.30 | 286.80 | 290.30 | 249.45 | - |
| 11 Mar 2024 | 285.60 | 288.30 | 284.80 | 288.30 | 247.73 | - |
| 08 Mar 2024 | 289.70 | 291.00 | 286.50 | 286.60 | 246.27 | - |
| 07 Mar 2024 | 288.40 | 291.00 | 288.40 | 290.10 | 249.28 | - |
| 06 Mar 2024 | 289.30 | 291.00 | 287.60 | 289.40 | 248.68 | - |
| 05 Mar 2024 | 295.50 | 298.10 | 287.80 | 287.80 | 247.30 | - |
| 04 Mar 2024 | 291.10 | 296.90 | 290.50 | 296.90 | 255.12 | - |
| 01 Mar 2024 | 296.30 | 297.90 | 290.50 | 291.00 | 250.05 | - |
| 29 Feb 2024 | 298.90 | 302.10 | 293.20 | 295.40 | 253.84 | - |
| 28 Feb 2024 | 296.70 | 302.20 | 296.70 | 298.50 | 256.50 | - |
| 27 Feb 2024 | 297.00 | 298.50 | 295.90 | 297.20 | 255.38 | - |
| 26 Feb 2024 | 296.40 | 301.80 | 296.40 | 297.70 | 255.81 | - |
| 23 Feb 2024 | 304.50 | 304.50 | 301.60 | 301.70 | 259.25 | - |
| 22 Feb 2024 | 304.80 | 305.10 | 299.50 | 305.10 | 262.17 | - |
| 21 Feb 2024 | 297.10 | 302.20 | 297.10 | 302.20 | 259.68 | - |
| 20 Feb 2024 | 296.40 | 298.60 | 294.30 | 296.60 | 254.87 | - |
| 19 Feb 2024 | 294.40 | 297.00 | 291.80 | 296.90 | 255.12 | - |
| 16 Feb 2024 | 298.20 | 299.50 | 294.40 | 294.40 | 252.98 | - |
| 15 Feb 2024 | 290.80 | 297.70 | 290.80 | 297.50 | 255.64 | - |
| 14 Feb 2024 | 286.30 | 291.20 | 286.30 | 290.10 | 249.28 | - |
| 13 Feb 2024 | 292.30 | 292.30 | 284.00 | 285.30 | 245.16 | - |
| 12 Feb 2024 | 284.80 | 289.80 | 284.60 | 289.00 | 248.34 | - |
| 09 Feb 2024 | 275.40 | 284.90 | 275.40 | 284.80 | 244.73 | - |
| 08 Feb 2024 | 268.80 | 279.00 | 268.80 | 275.40 | 236.65 | - |
| 07 Feb 2024 | 248.00 | 269.40 | 245.00 | 266.20 | 228.74 | - |
| 06 Feb 2024 | 249.40 | 251.10 | 247.10 | 247.60 | 212.76 | - |
| 05 Feb 2024 | 257.10 | 257.10 | 247.80 | 248.90 | 213.88 | - |
| 02 Feb 2024 | 254.80 | 259.20 | 254.80 | 257.60 | 221.35 | - |
| 01 Feb 2024 | 252.40 | 255.70 | 252.40 | 254.60 | 218.78 | - |
| 31 Jan 2024 | 254.40 | 256.30 | 252.90 | 252.90 | 217.32 | - |
| 30 Jan 2024 | 252.70 | 256.60 | 252.70 | 254.50 | 218.69 | - |
| 29 Jan 2024 | 251.30 | 253.70 | 249.40 | 253.70 | 218.00 | - |
| 26 Jan 2024 | 248.80 | 252.80 | 248.70 | 251.60 | 216.20 | - |
| 25 Jan 2024 | 243.80 | 249.50 | 243.80 | 249.50 | 214.39 | - |
| 24 Jan 2024 | 246.40 | 247.20 | 242.10 | 244.80 | 210.35 | - |
| 23 Jan 2024 | 245.20 | 246.70 | 243.30 | 244.90 | 210.44 | - |
| 22 Jan 2024 | 243.60 | 247.30 | 243.60 | 245.10 | 210.61 | - |
| 19 Jan 2024 | 243.90 | 245.10 | 240.70 | 242.30 | 208.21 | - |
| 18 Jan 2024 | 240.80 | 244.10 | 240.40 | 243.90 | 209.58 | - |
| 17 Jan 2024 | 243.30 | 243.30 | 239.40 | 241.20 | 207.26 | - |
| 16 Jan 2024 | 248.70 | 249.80 | 248.00 | 248.10 | 213.19 | - |
| 15 Jan 2024 | 251.90 | 251.90 | 247.00 | 249.80 | 214.65 | - |
| 12 Jan 2024 | 250.50 | 251.60 | 249.60 | 251.40 | 216.03 | - |
| 11 Jan 2024 | 254.40 | 254.40 | 248.10 | 250.30 | 215.08 | - |
| 10 Jan 2024 | 256.60 | 256.60 | 249.80 | 253.20 | 217.57 | - |
| 09 Jan 2024 | 258.10 | 259.80 | 256.70 | 259.30 | 222.81 | - |
| 08 Jan 2024 | 253.50 | 258.60 | 253.50 | 258.50 | 222.13 | - |
| 05 Jan 2024 | 258.40 | 258.40 | 254.10 | 256.90 | 220.75 | - |
| 04 Jan 2024 | 258.20 | 260.40 | 257.90 | 260.00 | 223.42 | - |
| 03 Jan 2024 | 262.20 | 262.20 | 256.90 | 258.60 | 222.21 | - |
| 02 Jan 2024 | 265.50 | 265.90 | 262.00 | 262.00 | 225.13 | - |
| 29 Dec 2023 | 266.50 | 266.50 | 264.70 | 265.80 | 228.40 | - |
| 28 Dec 2023 | 267.60 | 267.60 | 265.40 | 265.70 | 228.31 | - |
| 27 Dec 2023 | 267.80 | 268.70 | 265.00 | 267.00 | 229.43 | - |
| 22 Dec 2023 | 264.30 | 266.60 | 263.20 | 266.10 | 228.66 | - |
| 21 Dec 2023 | 263.90 | 265.40 | 262.40 | 265.40 | 228.06 | - |
| 20 Dec 2023 | 264.30 | 266.70 | 263.00 | 263.70 | 226.60 | - |
| 19 Dec 2023 | 263.10 | 264.40 | 262.90 | 264.40 | 227.20 | - |
| 18 Dec 2023 | 262.60 | 264.40 | 261.20 | 263.20 | 226.17 | - |
| 15 Dec 2023 | 262.30 | 267.00 | 262.30 | 262.30 | 225.39 | - |
| 14 Dec 2023 | 257.00 | 264.60 | 257.00 | 261.70 | 224.88 | - |
| 13 Dec 2023 | 254.90 | 256.90 | 253.60 | 256.10 | 220.07 | - |
| 12 Dec 2023 | 252.60 | 255.60 | 249.50 | 255.60 | 219.64 | - |
| 11 Dec 2023 | 255.90 | 260.60 | 255.90 | 256.00 | 219.98 | - |
| *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.