Australia markets close in 3 hours 28 minutes

Remy Cointreau (RMC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
65.30-1.90 (-2.83%)
At close: 08:08AM CEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202465.3065.3065.3065.3065.3070
09 Sept 202467.2067.2067.2067.2067.20-
06 Sept 202468.5068.5068.5068.5068.50-
05 Sept 202469.0069.0069.0069.0069.00-
04 Sept 202471.5571.5571.5571.5571.55-
03 Sept 202473.0073.0073.0073.0073.00-
02 Sept 202473.8573.8573.8573.8573.85-
30 Aug 202473.7073.7073.7073.7073.70-
29 Aug 202471.9571.9571.9571.9571.95-
28 Aug 202472.7072.7072.7072.7072.70-
27 Aug 202472.5572.5572.5572.5572.55-
26 Aug 202472.5072.5072.5072.5072.50-
23 Aug 202471.5071.5071.5071.5071.50-
22 Aug 202472.3572.3572.3572.3572.35-
21 Aug 202470.6070.6070.6070.6070.60-
20 Aug 202471.1071.1071.1071.1071.10-
19 Aug 202470.4570.4570.4570.4570.45-
16 Aug 202470.2570.2570.2570.2570.25-
15 Aug 202468.5068.5068.5068.5068.50-
14 Aug 202468.0568.0568.0568.0568.05-
13 Aug 202469.7569.7569.7569.7569.75-
12 Aug 202471.2571.2571.2571.2571.25-
09 Aug 202470.5070.5070.5070.5070.50-
08 Aug 202471.1571.1571.1571.1571.15-
07 Aug 202472.1572.1572.1572.1572.15-
06 Aug 202472.7572.7572.7572.7572.75-
05 Aug 202470.1070.1070.1070.1070.10-
02 Aug 202471.1571.1571.1571.1571.15-
01 Aug 202472.8072.8072.8072.8072.80-
31 July 202473.1573.1573.1573.1573.15-
30 July 202472.7572.7572.7572.7572.75-
29 July 202473.4573.4573.4573.4573.45-
26 July 202473.1073.1073.1073.1073.10-
25 July 202468.7068.7068.7068.7068.70-
24 July 202469.5069.5069.5069.5069.50-
24 July 20242 Dividend
23 July 202473.2573.2573.2573.2571.25-
22 July 202471.3571.3571.3571.3569.40-
19 July 202474.9074.9074.9074.9072.85-
18 July 202475.6075.6075.6075.6073.54-
17 July 202474.7574.7574.7574.7572.71-
16 July 202475.1075.1075.1075.1073.05-
15 July 202475.0075.0075.0075.0072.95-
12 July 202474.9074.9074.9074.9072.85-
11 July 202473.5073.5073.5073.5071.49-
10 July 202472.1072.1072.1072.1070.13-
09 July 202473.9073.9073.9073.9071.88-
08 July 202475.8575.8575.8575.8573.78-
05 July 202477.7577.7577.7577.7575.63-
04 July 202478.7078.7078.7078.7076.55-
03 July 202477.1077.1077.1077.1074.99-
02 July 202477.4077.4077.4077.4075.29-
01 July 202478.9078.9078.9078.9076.75-
28 June 202477.6077.6077.6077.6075.48-
27 June 202479.2579.2579.2579.2577.09-
26 June 202480.6580.6580.6580.6578.45-
25 June 202478.6078.6078.6078.6076.45-
24 June 202477.0577.0577.0577.0574.95-
21 June 202477.7077.7077.7077.7075.58-
20 June 202475.7075.7075.7075.7073.63-
19 June 202476.9576.9576.9576.9574.85-
18 June 202479.6079.6079.6079.6077.43-
17 June 202480.3580.3580.3580.3578.16-
14 June 202480.3080.3080.3080.3078.11-
13 June 202485.1085.1085.1085.1082.78-
12 June 202484.4084.4084.4084.4082.10-
11 June 202481.9081.9081.9081.9079.66-
10 June 202482.8582.8582.8582.8580.59-
07 June 202483.4583.4583.4583.4581.17-
06 June 202484.0584.0584.0584.0581.76-
05 June 202485.8585.8585.8585.8583.51-
04 June 202485.1585.1585.1585.1582.83-
03 June 202486.3586.3586.3586.3583.99-
31 May 202485.4585.4585.4585.4583.12-
30 May 202484.5084.5084.5084.5082.19-
29 May 202486.7086.7086.7086.7084.33-
28 May 202488.5588.5588.5588.5586.13-
27 May 202487.9587.9587.9587.9585.55-
24 May 202487.7587.7587.7587.7585.35-
23 May 202489.8089.8089.8089.8087.35-
22 May 202491.6091.6091.6091.6089.10-
21 May 202492.5092.5092.5092.5089.97-
20 May 202492.9092.9092.9092.9090.36-
17 May 202493.5593.5593.5593.5591.00-
16 May 202492.5592.5592.5592.5590.02-
15 May 202494.8594.8594.8594.8592.26-
14 May 202492.7592.7592.7592.7590.22-
13 May 202496.4096.4096.4096.4093.77-
10 May 202495.5595.5595.5595.5592.94-
09 May 202494.5094.5094.5094.5091.92-
08 May 202495.1095.1095.1095.1092.50-
07 May 202491.3091.3091.3091.3088.81-
06 May 202490.1591.4090.1591.4088.9070
03 May 202488.8088.8088.8088.8086.38-
02 May 202489.9089.9089.9089.9087.45-
30 Apr 202490.4090.4090.4090.4087.93-
29 Apr 202489.9589.9589.9589.9587.49-
26 Apr 202493.9593.9593.9593.9591.38-
25 Apr 202492.1092.1092.1092.1089.59-
24 Apr 202493.5093.5093.5093.5090.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...