Australia markets closed

Recordati SpA (RER1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
48.98+0.30 (+0.62%)
At close: 07:31PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202448.9049.0048.5648.9848.98-
20 June 202447.6848.6847.6848.6848.68-
19 June 202448.2048.2047.4647.4647.46-
18 June 202448.4448.4648.0248.0248.02-
17 June 202447.9248.2047.0447.0447.04-
14 June 202448.6848.6847.7047.7047.70-
13 June 202448.8848.8848.3848.3848.38-
12 June 202448.3649.2048.3448.8648.86-
11 June 202449.4249.4648.0048.0048.00-
10 June 202449.0249.5649.0249.1249.12-
07 June 202448.9049.5248.9049.3049.30-
06 June 202448.4449.0648.4448.8448.84-
05 June 202448.4448.5448.2048.2048.20-
04 June 202448.0048.2647.8648.0248.02-
03 June 202448.6048.6647.8447.8447.84-
31 May 202447.2848.3847.2848.0048.00-
30 May 202447.2647.5847.0647.0647.06-
29 May 202447.6647.8847.3247.3247.32-
28 May 202448.4048.4047.7247.7247.72-
27 May 202448.0448.5248.0448.2648.26-
24 May 202448.4448.4447.8247.9447.94-
23 May 202449.0249.0248.1448.1448.14-
22 May 202448.5848.8848.5848.7648.76-
21 May 202449.9849.9848.4448.4448.44-
20 May 202450.3550.5549.8849.8849.88-
20 May 20240.63 Dividend
17 May 202450.3050.9550.3050.8050.17-
16 May 202451.2552.0550.3550.3549.73-
15 May 202450.6051.4550.6051.3550.71-
14 May 202450.1050.7050.1050.3049.68-
13 May 202450.6050.6050.0550.0549.43-
10 May 202450.1551.1050.1550.3549.73-
09 May 202450.8551.0549.9449.9849.36-
08 May 202450.8051.0550.7550.7550.12-
07 May 202450.1550.3550.0550.0549.43-
06 May 202450.5050.9549.9849.9849.36-
03 May 202450.1050.9050.1050.3549.73-
02 May 202449.5250.2049.5249.8049.18-
30 Apr 202449.1450.0049.1449.6249.00-
29 Apr 202449.0249.3649.0249.0248.41-
26 Apr 202449.0449.1048.7048.7048.10-
25 Apr 202449.5849.5848.4048.4047.80-
24 Apr 202453.1053.1049.6049.6048.98-
23 Apr 202451.0052.5551.0052.1551.50-
22 Apr 202449.8250.8549.8050.8050.17-
19 Apr 202448.9849.6648.9849.4648.85-
18 Apr 202448.9249.3448.7249.1648.55-
17 Apr 202448.8248.9248.5648.5647.96-
16 Apr 202448.9849.2248.9249.0648.45-
15 Apr 202449.2849.7049.2849.3048.69-
12 Apr 202449.2249.6648.8848.8848.27-
11 Apr 202449.6849.6848.7048.8648.25-
10 Apr 202449.5649.7849.4449.5448.93-
09 Apr 202449.5049.6249.1849.1848.57-
08 Apr 202449.0849.7048.6249.5248.91-
05 Apr 202448.8849.1648.4649.1648.55-
04 Apr 202450.2550.5049.4449.4448.83-
03 Apr 202450.4050.5050.1050.1049.48-
02 Apr 202450.7051.2050.3050.3049.68-
28 Mar 202451.5051.5050.8450.8450.21-
27 Mar 202451.2651.8651.2651.3450.70-
26 Mar 202451.7251.7251.1851.2050.57-
25 Mar 202452.0052.1851.6051.6050.9638
22 Mar 202450.8452.2050.8452.1051.45-
21 Mar 202451.1851.4050.9450.9450.31-
20 Mar 202450.7651.3850.6250.6249.99-
19 Mar 202451.5451.5450.6050.8250.19-
18 Mar 202452.6852.8051.4651.4650.82-
15 Mar 202452.4253.0052.4252.4451.79-
14 Mar 202452.5652.8452.3652.3651.71-
13 Mar 202452.8452.9652.4852.4851.83-
12 Mar 202452.6852.8052.6052.6652.01-
11 Mar 202452.2852.7452.2852.3451.69-
08 Mar 202452.3452.7652.2852.2851.63-
07 Mar 202451.4652.6251.4652.1851.53-
06 Mar 202451.4451.8451.4451.5650.92-
05 Mar 202451.2851.7251.2851.3250.68-
04 Mar 202451.7451.9251.3251.3250.68-
01 Mar 202451.7651.7651.0451.5050.86-
29 Feb 202450.4851.5650.4851.3650.72-
28 Feb 202450.6651.1450.3250.3249.70-
27 Feb 202451.3051.3050.5650.5649.93-
26 Feb 202452.4652.6051.2651.2650.62-
23 Feb 202451.4252.6851.4252.4851.83-
22 Feb 202452.2252.6851.2851.2850.64-
21 Feb 202451.9052.0251.4851.6651.02-
20 Feb 202450.8651.9650.8651.7051.06-
19 Feb 202450.6051.1050.3850.8650.23-
16 Feb 202450.9250.9250.5850.5849.95-
15 Feb 202450.4250.7050.4250.7050.07-
14 Feb 202449.9650.4849.9650.0849.46-
13 Feb 202450.2450.4049.8349.8349.21-
12 Feb 202450.4650.5050.2850.2849.66-
09 Feb 202450.1450.4850.1450.3049.68-
08 Feb 202450.3450.5650.0650.0649.44-
07 Feb 202450.8651.0250.1850.1849.56-
06 Feb 202450.8251.1250.6850.6850.05-
05 Feb 202450.4250.6250.4250.4249.79-
02 Feb 202450.9650.9650.3250.3249.70-
01 Feb 202450.6651.4850.5650.7050.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...