RMC.BE - Remy Cointreau
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 148.45 | 148.60 | 148.60 | 148.60 | 148.60 | 36 |
| 29 May 2023 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 26 May 2023 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 25 May 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 24 May 2023 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 19 May 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 18 May 2023 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 17 May 2023 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 16 May 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 15 May 2023 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
| 12 May 2023 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 11 May 2023 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 10 May 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 09 May 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 08 May 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 05 May 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 04 May 2023 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 03 May 2023 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 02 May 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 28 Apr 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Apr 2023 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
| 26 Apr 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 25 Apr 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 24 Apr 2023 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| 21 Apr 2023 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
| 20 Apr 2023 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| 19 Apr 2023 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| 18 Apr 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 17 Apr 2023 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 14 Apr 2023 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 13 Apr 2023 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 12 Apr 2023 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| 05 Apr 2023 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | - |
| 04 Apr 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 03 Apr 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 31 Mar 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 30 Mar 2023 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 29 Mar 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 28 Mar 2023 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 27 Mar 2023 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 24 Mar 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 23 Mar 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Mar 2023 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| 21 Mar 2023 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| 20 Mar 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 17 Mar 2023 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 16 Mar 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 15 Mar 2023 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| 14 Mar 2023 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 13 Mar 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 10 Mar 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 09 Mar 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 08 Mar 2023 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 07 Mar 2023 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 06 Mar 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| 03 Mar 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 02 Mar 2023 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| 01 Mar 2023 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 28 Feb 2023 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 27 Feb 2023 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 24 Feb 2023 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| 23 Feb 2023 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 22 Feb 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 21 Feb 2023 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 20 Feb 2023 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 17 Feb 2023 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 16 Feb 2023 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| 15 Feb 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 14 Feb 2023 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 13 Feb 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 10 Feb 2023 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| 09 Feb 2023 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 08 Feb 2023 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
| 07 Feb 2023 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 06 Feb 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 03 Feb 2023 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| 02 Feb 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 01 Feb 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| 31 Jan 2023 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| 30 Jan 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Jan 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| 26 Jan 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 25 Jan 2023 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
| 24 Jan 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| 23 Jan 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 20 Jan 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 19 Jan 2023 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| 18 Jan 2023 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 17 Jan 2023 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 16 Jan 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 13 Jan 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 12 Jan 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 11 Jan 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 10 Jan 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| 09 Jan 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 06 Jan 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.