Australia markets open in 10 hours

Recordati SpA (RER1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
47.76-0.60 (-1.24%)
As of 08:03AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202447.7647.7647.7647.7647.76103
17 June 202448.3648.3648.3648.3648.36-
14 June 202449.0249.0249.0249.0249.02-
13 June 202449.0249.0249.0249.0249.02-
12 June 202448.6848.6848.6848.6848.68-
11 June 202449.3249.3249.3249.3249.32-
10 June 202449.3249.3249.3249.3249.32-
07 June 202449.0049.0049.0049.0049.00-
06 June 202448.6248.6248.6248.6248.62-
05 June 202448.6248.6248.6248.6248.62-
04 June 202448.6248.6248.6248.6248.62-
03 June 202448.6248.6248.6248.6248.62-
31 May 202447.3647.3647.3647.3647.36-
30 May 202447.8647.8647.3647.3647.36103
29 May 202448.2648.2648.2648.2648.26-
28 May 202448.6048.6048.6048.6048.60-
27 May 202448.6048.6048.6048.6048.60-
24 May 202448.8048.8048.8048.8048.80-
23 May 202449.1249.1249.1249.1249.12-
22 May 202449.1249.1249.1249.1249.12-
21 May 202450.5550.5550.5550.5550.55-
20 May 202450.9550.9550.9550.9550.95-
20 May 20240.63 Dividend
17 May 202450.9550.9550.9550.9550.32-
16 May 202451.5551.5551.5551.5550.91-
15 May 202450.7050.7050.7050.7050.07-
14 May 202450.7050.7050.7050.7050.07-
13 May 202450.7050.7050.7050.7050.07-
10 May 202450.7050.7050.7050.7050.07-
09 May 202450.9050.9050.9050.9050.27-
08 May 202450.6550.6550.6550.6550.02-
07 May 202450.6550.6550.6550.6550.02-
06 May 202450.6550.6550.6550.6550.02-
03 May 202450.1050.1050.1050.1049.48-
02 May 202449.7649.7649.7649.7649.14-
30 Apr 202449.4649.4649.4649.4648.85-
29 Apr 202449.4649.4649.4649.4648.85-
26 Apr 202449.4649.4649.4649.4648.85-
25 Apr 202450.1550.1550.1550.1549.53-
24 Apr 202452.9552.9552.9552.9552.30-
23 Apr 202451.0551.0551.0551.0550.42-
22 Apr 202449.8049.8049.8049.8049.18-
19 Apr 202449.3249.3249.3249.3248.71-
18 Apr 202449.3249.3249.3249.3248.71-
17 Apr 202449.4849.4849.4849.4848.87-
16 Apr 202449.6849.6849.6849.6849.07-
15 Apr 202449.6849.6849.6849.6849.07-
12 Apr 202449.6849.6849.6849.6849.07-
11 Apr 202449.7249.7249.7249.7249.11-
10 Apr 202449.5649.5649.5649.5648.95-
09 Apr 202449.5649.5649.5649.5648.95-
08 Apr 202449.3849.3849.3849.3848.77-
05 Apr 202449.5049.5049.5049.5048.89-
04 Apr 202450.8050.8050.8050.8050.17-
03 Apr 202450.9550.9550.9550.9550.32-
02 Apr 202451.5051.5051.5051.5050.86-
28 Mar 202451.6051.6051.6051.6050.96-
27 Mar 202451.6051.6051.6051.6050.96-
26 Mar 202452.0852.0852.0852.0851.44-
25 Mar 202452.0852.0852.0852.0851.44-
22 Mar 202451.3451.3451.3451.3450.71-
21 Mar 202451.3451.3451.3451.3450.71-
20 Mar 202451.3451.3451.3451.3450.71-
19 Mar 202452.0052.0052.0052.0051.36-
18 Mar 202452.9252.9252.9252.9252.27-
15 Mar 202452.9252.9252.9252.9252.27-
14 Mar 202452.9252.9252.9252.9252.27-
13 Mar 202452.9252.9252.9252.9252.27-
12 Mar 202452.7252.7252.7252.7252.07-
11 Mar 202452.4252.4252.4252.4251.77-
08 Mar 202452.4052.4052.4052.4051.75-
07 Mar 202451.7451.7451.7451.7451.10-
06 Mar 202451.7451.7451.7451.7451.10-
05 Mar 202451.7451.7451.7451.7451.10-
04 Mar 202451.8051.8051.8051.8051.16-
01 Mar 202451.7051.7051.7051.7051.06-
29 Feb 202451.0051.0051.0051.0050.37-
28 Feb 202451.2051.2051.2051.2050.57-
27 Feb 202451.8651.8651.8651.8651.22-
26 Feb 202452.5252.5252.5252.5251.87-
23 Feb 202451.9851.9851.9851.9851.34-
22 Feb 202452.1852.1852.1852.1851.53-
21 Feb 202451.9651.9651.9651.9651.32-
20 Feb 202450.9250.9250.9250.9250.29-
19 Feb 202450.7250.7250.7250.7250.09-
16 Feb 202450.7250.7250.7250.7250.09-
15 Feb 202450.5050.5050.5050.5049.88-
14 Feb 202450.5050.5050.5050.5049.88-
13 Feb 202450.5050.5050.5050.5049.88-
12 Feb 202450.5050.5050.5050.5049.88-
09 Feb 202450.7250.7250.4250.4249.80106
08 Feb 202450.8250.8250.8250.8250.19-
07 Feb 202451.0251.0251.0251.0250.39-
06 Feb 202451.0251.0251.0251.0250.39-
05 Feb 202451.0251.0251.0251.0250.39-
02 Feb 202451.0251.0251.0251.0250.39-
01 Feb 202450.9050.9050.9050.9050.27-
31 Jan 202450.9050.9050.9050.9050.27-
30 Jan 202450.9050.9050.9050.9050.27-
29 Jan 202450.6450.9050.6450.9050.27100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...