Reply SpA (REJA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM 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 | 123.70 | 124.70 | 123.70 | 124.30 | 124.30 | - |
| 02 May 2024 | 122.50 | 123.50 | 121.80 | 123.50 | 123.50 | - |
| 30 Apr 2024 | 123.90 | 124.40 | 122.60 | 122.60 | 122.60 | - |
| 29 Apr 2024 | 124.70 | 124.70 | 122.80 | 123.80 | 123.80 | - |
| 26 Apr 2024 | 125.30 | 125.30 | 123.60 | 124.20 | 124.20 | - |
| 25 Apr 2024 | 124.30 | 124.40 | 122.30 | 124.40 | 124.40 | - |
| 24 Apr 2024 | 126.20 | 126.20 | 124.30 | 124.70 | 124.70 | - |
| 23 Apr 2024 | 123.60 | 126.10 | 123.60 | 126.00 | 126.00 | - |
| 22 Apr 2024 | 122.00 | 124.60 | 122.00 | 123.50 | 123.50 | - |
| 19 Apr 2024 | 122.30 | 122.30 | 120.80 | 121.00 | 121.00 | - |
| 18 Apr 2024 | 124.50 | 124.50 | 121.20 | 122.90 | 122.90 | - |
| 17 Apr 2024 | 124.00 | 124.90 | 123.70 | 124.00 | 124.00 | - |
| 16 Apr 2024 | 125.20 | 125.20 | 123.30 | 125.20 | 125.20 | - |
| 15 Apr 2024 | 127.50 | 129.40 | 126.00 | 126.00 | 126.00 | - |
| 12 Apr 2024 | 128.30 | 129.40 | 125.80 | 126.30 | 126.30 | - |
| 11 Apr 2024 | 127.70 | 128.60 | 126.50 | 128.10 | 128.10 | - |
| 10 Apr 2024 | 128.90 | 129.50 | 127.40 | 127.60 | 127.60 | - |
| 09 Apr 2024 | 129.70 | 129.70 | 127.60 | 128.50 | 128.50 | - |
| 08 Apr 2024 | 127.30 | 130.10 | 127.30 | 129.90 | 129.90 | - |
| 05 Apr 2024 | 129.50 | 129.50 | 127.40 | 127.40 | 127.40 | - |
| 04 Apr 2024 | 131.90 | 132.70 | 129.90 | 129.90 | 129.90 | - |
| 03 Apr 2024 | 129.70 | 132.10 | 128.10 | 131.90 | 131.90 | - |
| 02 Apr 2024 | 131.50 | 133.10 | 129.70 | 130.10 | 130.10 | - |
| 28 Mar 2024 | 132.90 | 133.30 | 131.20 | 131.40 | 131.40 | - |
| 27 Mar 2024 | 127.60 | 133.20 | 127.60 | 133.20 | 133.20 | - |
| 26 Mar 2024 | 129.50 | 130.40 | 127.50 | 127.50 | 127.50 | - |
| 25 Mar 2024 | 131.70 | 131.70 | 129.30 | 129.30 | 129.30 | - |
| 22 Mar 2024 | 130.40 | 131.90 | 129.30 | 131.80 | 131.80 | - |
| 21 Mar 2024 | 133.40 | 133.90 | 130.70 | 130.70 | 130.70 | - |
| 20 Mar 2024 | 132.10 | 132.90 | 129.60 | 132.90 | 132.90 | - |
| 20 Mar 2024 | 1 Dividend | |||||
| 19 Mar 2024 | 132.70 | 133.00 | 131.10 | 132.40 | 131.40 | - |
| 18 Mar 2024 | 133.10 | 133.60 | 131.80 | 132.60 | 131.60 | - |
| 15 Mar 2024 | 129.50 | 133.80 | 129.50 | 132.30 | 131.30 | - |
| 14 Mar 2024 | 133.40 | 133.40 | 128.90 | 129.10 | 128.12 | - |
| 13 Mar 2024 | 126.40 | 132.60 | 124.10 | 132.40 | 131.40 | - |
| 12 Mar 2024 | 124.60 | 125.90 | 123.20 | 125.90 | 124.95 | - |
| 11 Mar 2024 | 126.70 | 126.70 | 123.90 | 124.20 | 123.26 | - |
| 08 Mar 2024 | 126.10 | 127.80 | 126.10 | 127.20 | 126.24 | - |
| 07 Mar 2024 | 126.10 | 126.70 | 124.50 | 126.20 | 125.25 | - |
| 06 Mar 2024 | 122.30 | 126.20 | 122.30 | 126.20 | 125.25 | - |
| 05 Mar 2024 | 126.90 | 127.80 | 121.90 | 121.90 | 120.98 | - |
| 04 Mar 2024 | 128.20 | 128.40 | 127.30 | 128.20 | 127.23 | - |
| 01 Mar 2024 | 127.90 | 129.10 | 127.10 | 128.80 | 127.83 | - |
| 29 Feb 2024 | 128.90 | 128.90 | 127.50 | 127.50 | 126.54 | - |
| 28 Feb 2024 | 128.10 | 128.80 | 127.10 | 128.80 | 127.83 | - |
| 27 Feb 2024 | 127.80 | 128.10 | 125.70 | 128.00 | 127.03 | - |
| 26 Feb 2024 | 123.80 | 127.10 | 123.80 | 127.10 | 126.14 | - |
| 23 Feb 2024 | 124.60 | 125.00 | 124.20 | 124.50 | 123.56 | - |
| 22 Feb 2024 | 120.90 | 124.80 | 120.90 | 124.80 | 123.86 | - |
| 21 Feb 2024 | 122.70 | 122.70 | 119.00 | 120.30 | 119.39 | - |
| 20 Feb 2024 | 123.20 | 123.50 | 120.50 | 122.50 | 121.57 | - |
| 19 Feb 2024 | 121.80 | 124.60 | 121.20 | 123.50 | 122.57 | - |
| 16 Feb 2024 | 122.40 | 122.70 | 121.50 | 121.70 | 120.78 | - |
| 15 Feb 2024 | 123.80 | 124.40 | 121.30 | 122.10 | 121.18 | - |
| 14 Feb 2024 | 121.30 | 123.60 | 121.30 | 123.60 | 122.67 | - |
| 13 Feb 2024 | 125.50 | 125.50 | 119.80 | 121.00 | 120.09 | 60 |
| 12 Feb 2024 | 126.20 | 128.50 | 125.70 | 125.70 | 124.75 | - |
| 09 Feb 2024 | 125.50 | 128.20 | 125.50 | 128.20 | 127.23 | - |
| 08 Feb 2024 | 127.60 | 128.30 | 125.40 | 125.50 | 124.55 | - |
| 07 Feb 2024 | 128.60 | 129.20 | 127.30 | 127.50 | 126.54 | - |
| 06 Feb 2024 | 126.50 | 128.90 | 125.70 | 128.50 | 127.53 | - |
| 05 Feb 2024 | 127.00 | 127.30 | 125.90 | 126.20 | 125.25 | - |
| 02 Feb 2024 | 127.40 | 127.90 | 126.70 | 127.20 | 126.24 | - |
| 01 Feb 2024 | 127.50 | 128.80 | 126.50 | 127.20 | 126.24 | - |
| 31 Jan 2024 | 127.10 | 128.00 | 126.40 | 127.00 | 126.04 | - |
| 30 Jan 2024 | 127.40 | 127.80 | 126.80 | 127.20 | 126.24 | - |
| 29 Jan 2024 | 124.90 | 127.40 | 124.40 | 127.40 | 126.44 | - |
| 26 Jan 2024 | 125.70 | 126.70 | 125.30 | 126.10 | 125.15 | - |
| 25 Jan 2024 | 123.00 | 126.10 | 122.90 | 126.10 | 125.15 | - |
| 24 Jan 2024 | 123.00 | 123.50 | 122.40 | 123.10 | 122.17 | - |
| 23 Jan 2024 | 124.10 | 124.10 | 121.10 | 122.20 | 121.28 | - |
| 22 Jan 2024 | 121.00 | 123.60 | 121.00 | 123.60 | 122.67 | - |
| 19 Jan 2024 | 122.00 | 122.80 | 119.40 | 120.60 | 119.69 | - |
| 18 Jan 2024 | 121.60 | 122.40 | 119.70 | 122.00 | 121.08 | - |
| 17 Jan 2024 | 120.20 | 121.20 | 119.50 | 121.20 | 120.28 | - |
| 16 Jan 2024 | 121.40 | 122.50 | 120.50 | 121.20 | 120.28 | - |
| 15 Jan 2024 | 122.10 | 122.80 | 121.20 | 122.10 | 121.18 | - |
| 12 Jan 2024 | 120.90 | 121.90 | 120.90 | 121.80 | 120.88 | - |
| 11 Jan 2024 | 119.00 | 120.70 | 119.00 | 120.70 | 119.79 | - |
| 10 Jan 2024 | 117.20 | 118.50 | 117.10 | 118.40 | 117.51 | - |
| 09 Jan 2024 | 115.80 | 117.60 | 115.00 | 117.60 | 116.71 | - |
| 08 Jan 2024 | 112.20 | 115.90 | 112.20 | 115.90 | 115.02 | - |
| 05 Jan 2024 | 113.60 | 113.60 | 112.10 | 113.10 | 112.25 | - |
| 04 Jan 2024 | 114.20 | 114.70 | 113.70 | 114.00 | 113.14 | - |
| 03 Jan 2024 | 115.10 | 116.00 | 113.30 | 114.10 | 113.24 | - |
| 02 Jan 2024 | 119.70 | 120.30 | 115.00 | 115.00 | 114.13 | - |
| 29 Dec 2023 | 120.10 | 120.10 | 119.60 | 119.70 | 118.80 | - |
| 28 Dec 2023 | 121.60 | 122.00 | 118.60 | 120.00 | 119.09 | - |
| 27 Dec 2023 | 119.10 | 121.50 | 119.10 | 121.30 | 120.38 | - |
| 22 Dec 2023 | 118.00 | 119.00 | 117.50 | 119.00 | 118.10 | - |
| 21 Dec 2023 | 118.20 | 119.10 | 117.60 | 118.50 | 117.60 | - |
| 20 Dec 2023 | 117.30 | 119.00 | 115.80 | 118.00 | 117.11 | - |
| 19 Dec 2023 | 113.70 | 117.60 | 113.70 | 117.30 | 116.41 | - |
| 18 Dec 2023 | 113.70 | 114.40 | 113.40 | 113.80 | 112.94 | - |
| 15 Dec 2023 | 114.90 | 115.90 | 113.60 | 113.70 | 112.84 | - |
| 14 Dec 2023 | 110.40 | 115.80 | 110.40 | 114.80 | 113.93 | - |
| 13 Dec 2023 | 110.50 | 110.80 | 109.00 | 110.00 | 109.17 | - |
| 12 Dec 2023 | 110.20 | 110.80 | 110.10 | 110.80 | 109.96 | - |
| 11 Dec 2023 | 110.20 | 110.40 | 109.50 | 110.10 | 109.27 | - |
| *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.