Australia markets closed

Recordati SpA (RER1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
49.70+0.20 (+0.40%)
As of 08:08AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202449.7049.7049.7049.7049.705
25 June 202449.9250.2049.2849.5049.50-
24 June 202449.3850.1049.1649.9849.98-
21 June 202449.2449.3448.6449.2849.28-
20 June 202447.9449.2447.6249.2049.20-
19 June 202448.5248.5247.7647.8047.80-
18 June 202449.0049.0048.1648.4248.42-
17 June 202448.2850.5047.3650.5050.50-
14 June 202448.9648.9648.0048.0448.04-
13 June 202449.1449.1448.6248.9448.94-
12 June 202448.6649.3248.2849.2049.20-
11 June 202449.6449.6448.3248.4648.46-
10 June 202449.3049.7249.2849.6049.60-
07 June 202449.2249.8049.2049.6049.60-
06 June 202447.7449.3247.7449.2649.26-
05 June 202448.4648.7648.4648.7648.76-
04 June 202448.3248.4048.0848.3648.36-
03 June 202448.8648.8648.1848.2648.26-
31 May 202447.5648.5847.4648.5848.58-
30 May 202447.5447.6247.3847.4447.44-
29 May 202447.9848.0047.7447.8247.82-
28 May 202448.7248.7247.9648.0848.08-
27 May 202448.3248.7248.0248.7048.70-
24 May 202448.6848.6847.8848.3648.36-
23 May 202449.3049.3048.4248.7248.72-
22 May 202448.8849.1648.6849.0849.08-
21 May 202450.1550.1548.8248.8448.84-
20 May 202450.6050.6050.2550.2550.25-
20 May 20240.63 Dividend
17 May 202450.5551.3550.3551.2050.57-
16 May 202451.5552.0050.6550.6550.03-
15 May 202450.9051.8050.9051.5050.87-
14 May 202450.4550.9050.4550.8550.22-
13 May 202450.8050.8050.3550.4549.83-
10 May 202450.4051.2550.4050.7550.13-
09 May 202451.0551.2550.2050.3549.73-
08 May 202451.0551.2550.9051.2050.57-
07 May 202450.4051.0550.3051.0550.42-
06 May 202450.8051.1550.3050.4549.83-
03 May 202450.3051.0550.2050.7550.13-
02 May 202449.8250.3549.8250.3549.73-
30 Apr 202449.4050.1049.2649.9049.29-
29 Apr 202449.3649.4649.1849.4048.79-
26 Apr 202449.3249.3848.9649.1648.56-
25 Apr 202449.8249.8248.4848.9448.34-
24 Apr 202453.7053.7049.8650.0049.38-
23 Apr 202451.3053.5051.3053.5052.84-
22 Apr 202450.1051.4049.7051.2550.62-
19 Apr 202449.4050.0049.3449.7449.13-
18 Apr 202449.2249.7448.7449.5848.97-
17 Apr 202449.1049.1848.6448.9448.34-
16 Apr 202449.3449.5048.9449.5048.89-
15 Apr 202449.7050.0049.4249.6249.01-
12 Apr 202449.5449.9849.1649.2648.65-
11 Apr 202449.9849.9848.6449.4448.83-
10 Apr 202449.8249.9849.2249.9649.35-
09 Apr 202449.7649.7649.3249.6649.05-
08 Apr 202449.3049.9248.7649.8649.25-
05 Apr 202449.1849.5648.6849.3048.69-
04 Apr 202450.5050.7549.2249.2248.61-
03 Apr 202450.6050.7550.2550.4549.83-
02 Apr 202451.1551.4550.6550.8550.22-
28 Mar 202451.7651.7651.1251.1250.49-
27 Mar 202451.5851.9651.5851.9251.28-
26 Mar 202452.0252.0251.2651.5050.87-
25 Mar 202452.3652.3651.9251.9251.28-
22 Mar 202451.1452.4651.1452.4251.77-
21 Mar 202451.4851.5651.2651.2650.63-
20 Mar 202451.0251.4650.8851.2450.61-
19 Mar 202451.7851.7850.8851.0650.43-
18 Mar 202453.0253.0251.8051.8051.16-
15 Mar 202452.7853.1652.7652.9652.31-
14 Mar 202452.8852.9652.5852.6852.03-
13 Mar 202453.1853.3252.8452.8452.19-
12 Mar 202453.0253.1652.6253.1452.49-
11 Mar 202452.4852.8452.4852.8452.19-
08 Mar 202452.6052.9252.5852.6652.01-
07 Mar 202451.7652.7251.7652.6251.97-
06 Mar 202451.7452.1051.4051.9851.34-
05 Mar 202451.5451.9851.5451.5850.95-
04 Mar 202452.0452.0451.7251.7651.12-
01 Mar 202452.1052.1051.1652.0451.40-
29 Feb 202450.8051.9050.8051.9051.26-
28 Feb 202451.0051.2650.6250.7250.10-
27 Feb 202451.5451.5850.8450.9450.31-
26 Feb 202452.7452.9251.4651.6851.04-
23 Feb 202451.7652.9051.7652.8652.21-
22 Feb 202452.4852.8251.2251.7851.14-
21 Feb 202452.2652.2651.4852.2051.56-
20 Feb 202451.1452.2851.1452.1651.52-
19 Feb 202450.8651.2450.5051.2450.61-
16 Feb 202450.9451.0250.7250.8450.21-
15 Feb 202450.7450.8850.5250.8850.25-
14 Feb 202450.2650.6450.2650.6049.98-
13 Feb 202450.5050.6450.0650.1449.52-
12 Feb 202450.7650.7650.2450.5649.94-
09 Feb 202450.4050.7850.3650.7650.14-
08 Feb 202450.5650.7450.0250.4449.82-
07 Feb 202451.1251.2250.4450.5649.94-
06 Feb 202451.1251.2250.7851.1250.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...