Australia markets closed

Remy Cointreau (RMC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
93.50+1.35 (+1.47%)
At close: 08:08AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202493.5093.5093.5093.5093.5033
23 Apr 202492.1592.1592.1592.1592.15-
22 Apr 202494.2094.2094.2094.2094.20-
19 Apr 202491.8591.8591.8591.8591.85-
18 Apr 202492.8092.8092.8092.8092.80-
17 Apr 202489.2589.2589.2589.2589.25-
16 Apr 202488.2088.2088.2088.2088.20-
15 Apr 202490.5090.5090.5090.5090.50-
12 Apr 202492.5592.5592.5592.5592.55-
11 Apr 202493.1093.1093.1093.1093.10-
10 Apr 202493.6093.6093.6093.6093.60-
09 Apr 202493.1093.1093.1093.1093.10-
08 Apr 202488.4088.4088.4088.4088.40-
05 Apr 202489.3589.3589.3589.3589.35-
04 Apr 202491.0091.0091.0091.0091.00-
03 Apr 202492.4092.4092.4092.4092.40-
02 Apr 202493.2593.2593.2593.2593.25-
28 Mar 202492.9492.9492.9492.9492.94-
27 Mar 202491.7691.7691.7691.7691.76-
26 Mar 202490.1090.1090.1090.1090.10-
25 Mar 202492.0692.0692.0692.0692.06-
22 Mar 202491.1691.1691.1691.1691.16-
21 Mar 202491.3691.3691.3691.3691.36-
20 Mar 202490.2290.2290.2290.2290.22-
19 Mar 202491.5691.5691.5691.5691.56-
18 Mar 202492.6892.6892.6892.6892.68-
15 Mar 202493.2493.2493.2493.2493.24-
14 Mar 202493.1893.1893.1893.1893.18-
13 Mar 202493.5093.5093.5093.5093.50-
12 Mar 202494.5294.5294.5294.5294.52-
11 Mar 202493.1093.1093.1093.1093.10-
08 Mar 202493.8493.8493.8493.8493.84-
07 Mar 202495.5095.5095.5095.5095.50-
06 Mar 202495.3695.3695.3695.3695.36-
05 Mar 202496.7896.7894.6894.6894.6833
04 Mar 202498.4898.4898.4898.4898.48-
01 Mar 202498.3698.3698.3698.3698.36-
29 Feb 202498.5898.5898.5898.5898.58-
28 Feb 202498.4298.4298.4298.4298.42-
27 Feb 202496.2496.2496.2496.2496.24-
26 Feb 202499.4499.4497.8097.8097.805
23 Feb 2024101.10101.10101.10101.10101.10-
22 Feb 202499.3699.3699.3699.3699.36-
21 Feb 202498.4098.4098.4098.4098.40-
20 Feb 202498.9098.9098.9098.9098.90-
19 Feb 202498.4498.4498.4498.4498.44-
16 Feb 202498.0498.0498.0498.0498.04-
15 Feb 202497.7097.7097.7097.7097.70-
14 Feb 202498.6298.6298.6298.6298.62-
13 Feb 202498.6898.6898.6898.6898.68-
12 Feb 202498.8098.8098.8098.8098.80-
09 Feb 202499.5699.5699.5699.5699.56-
08 Feb 202498.4698.4698.4698.4698.46-
07 Feb 202499.3499.3499.3499.3499.34-
06 Feb 202497.9297.9297.9297.9297.92-
05 Feb 202495.2495.2495.2495.2495.24-
02 Feb 202495.2095.2095.2095.2095.20-
01 Feb 202493.4893.4893.4893.4893.48-
31 Jan 202496.2296.2296.2296.2296.22-
30 Jan 202497.4097.4097.4097.4097.40-
29 Jan 2024101.10101.10101.10101.10101.10-
26 Jan 202489.0089.0089.0089.0089.00-
25 Jan 202488.5088.5088.5088.5088.50-
24 Jan 202489.6489.6489.6489.6489.64-
23 Jan 202488.5688.5688.5688.5688.56-
22 Jan 202489.9689.9689.9689.9689.96-
19 Jan 202490.3890.3890.3890.3890.38-
18 Jan 202492.5892.5892.5892.5892.58-
17 Jan 202491.4291.4291.4291.4291.42-
16 Jan 202492.6092.6092.6092.6092.60-
15 Jan 202497.7497.7497.7497.7497.74-
12 Jan 202497.7497.7497.7497.7497.74-
11 Jan 202496.0896.0896.0896.0896.08-
10 Jan 202495.8895.8895.8895.8895.88-
09 Jan 202498.3698.3698.3698.3698.36-
08 Jan 202496.5096.5096.5096.5096.50-
05 Jan 2024108.10108.10108.10108.10108.10-
04 Jan 2024109.00109.00109.00109.00109.00-
03 Jan 2024111.40111.40111.40111.40111.40-
02 Jan 2024114.35114.35114.35114.35114.35-
29 Dec 2023114.45114.45114.45114.45114.45-
28 Dec 2023114.95114.95114.95114.95114.95-
27 Dec 2023114.65114.65114.65114.65114.65-
22 Dec 2023113.05113.05113.05113.05113.05-
21 Dec 2023114.10114.10114.10114.10114.10-
20 Dec 2023112.70112.70112.70112.70112.70-
19 Dec 2023113.50113.50113.50113.50113.50-
18 Dec 2023114.15114.15114.15114.15114.15-
15 Dec 2023109.40109.40109.40109.40109.40-
14 Dec 2023104.30104.30104.30104.30104.30-
13 Dec 2023103.45103.45103.45103.45103.45-
12 Dec 2023105.00105.00105.00105.00105.00-
11 Dec 2023106.90106.90106.90106.90106.90-
08 Dec 2023104.35104.35104.35104.35104.35-
07 Dec 2023105.55105.55105.55105.55105.55-
06 Dec 2023106.65106.65106.65106.65106.65-
05 Dec 2023107.70107.70107.70107.70107.70-
04 Dec 2023107.20107.20107.20107.20107.20-
01 Dec 2023109.60109.60109.60109.60109.60-
30 Nov 2023106.50106.50106.50106.50106.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...