Australia markets closed

ResMed Inc. (RME.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
190.05+22.05 (+13.13%)
At close: 09:00AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024186.00190.05186.00190.05190.05100
25 Apr 2024168.95168.95168.00168.00168.00-
24 Apr 2024170.90174.10170.90171.65171.6519
23 Apr 2024167.65171.00167.55171.00171.00500
22 Apr 2024166.45168.25166.45168.25168.25-
19 Apr 2024164.55166.35164.55166.35166.35-
18 Apr 2024162.10162.10162.10162.10162.10-
17 Apr 2024172.40172.40165.00166.10166.1075
16 Apr 2024172.45172.85172.45172.85172.85-
15 Apr 2024173.15175.70173.15175.70175.70-
12 Apr 2024175.15176.70175.15176.70176.70-
11 Apr 2024178.55182.00178.55178.60178.6015
10 Apr 2024177.30177.85177.30177.85177.8540
09 Apr 2024171.25172.40171.25172.40172.40-
08 Apr 2024172.35174.05172.35174.05174.0512
05 Apr 2024173.00174.50173.00174.50174.5080
04 Apr 2024172.10172.10171.35171.35171.35-
03 Apr 2024170.10173.65170.10173.65173.65-
02 Apr 2024174.55174.55170.95170.95170.9570
28 Mar 2024179.60182.15179.60182.15182.15-
27 Mar 2024177.80179.35177.80179.35179.35-
26 Mar 2024176.75180.00176.75180.00180.0012
25 Mar 2024175.50178.05175.50178.05178.05-
22 Mar 2024177.15177.15177.15177.15177.15-
21 Mar 2024174.30179.10174.30179.10179.105
20 Mar 2024175.75175.75175.75175.75175.75-
19 Mar 2024173.85173.85173.85173.85173.85-
18 Mar 2024172.75172.75172.75172.75172.75-
15 Mar 2024174.35174.35173.40173.40173.40-
14 Mar 2024175.35176.45175.35176.45176.45-
13 Mar 2024178.00178.00174.80174.80174.8060
12 Mar 2024172.20177.60172.20177.60177.6026
11 Mar 2024169.40170.45169.30169.30169.3015
08 Mar 2024174.20174.20172.45172.45172.45-
07 Mar 2024173.45173.45172.50173.25173.25124
06 Mar 2024163.00165.00163.00165.00165.00-
05 Mar 2024165.80166.20165.80166.20166.20-
04 Mar 2024161.20163.75161.20163.75163.7525
01 Mar 2024161.10161.10158.35158.35158.35-
29 Feb 2024161.40161.40159.40159.40159.40-
28 Feb 2024168.60168.80162.80162.80162.8049
27 Feb 2024169.60169.60169.60169.60169.60-
26 Feb 2024167.95169.20167.95169.20169.2075
23 Feb 2024167.50167.50167.50167.50167.50-
22 Feb 2024165.55165.55165.55165.55165.55-
21 Feb 2024167.85167.85167.85167.85167.8511
20 Feb 2024165.60165.60165.60165.60165.60-
19 Feb 2024165.65165.65165.65165.65165.65-
16 Feb 2024167.95167.95167.40167.40167.40-
15 Feb 2024166.70169.35166.70169.35169.35-
14 Feb 2024165.85166.60165.85166.60166.6055
13 Feb 2024167.65167.65165.85165.85165.85-
12 Feb 2024170.70170.70168.55168.55168.5560
09 Feb 2024168.75170.55168.75170.55170.55-
08 Feb 2024171.30171.55171.30171.55171.55-
07 Feb 2024175.40175.40173.30173.30173.30-
07 Feb 20240.48 Dividend
06 Feb 2024175.10175.10173.05173.05172.57-
05 Feb 2024176.00177.95176.00177.95177.46-
02 Feb 2024176.85179.80176.60176.60176.11130
01 Feb 2024174.55177.20174.55175.75175.2626
31 Jan 2024174.60175.95174.60175.55175.0630
30 Jan 2024178.80178.80174.15174.15173.676
29 Jan 2024173.50180.30173.50178.80178.3010
26 Jan 2024173.00177.25173.00175.45174.9618
25 Jan 2024172.10174.00170.10170.10169.63127
24 Jan 2024159.70159.70159.70159.70159.26-
23 Jan 2024160.45161.15160.45160.55160.1040
22 Jan 2024159.00162.70159.00162.00161.55356
19 Jan 2024157.25157.25156.30156.30155.87-
18 Jan 2024155.95158.10155.95158.10157.66-
17 Jan 2024154.95155.00154.95155.00154.57-
16 Jan 2024157.25157.25156.10157.15156.7116
15 Jan 2024159.90159.90159.90159.90159.46-
12 Jan 2024160.35163.90159.90159.90159.4653
11 Jan 2024160.05161.05160.05161.05160.60-
10 Jan 2024161.00164.25160.05160.05159.61120
09 Jan 2024156.05165.05156.05165.05164.5920
08 Jan 2024150.75154.00150.75152.65152.2333
05 Jan 2024151.70152.45151.70152.45152.03-
04 Jan 2024150.30151.95150.30151.95151.53-
03 Jan 2024155.10155.10152.25152.25151.83-
02 Jan 2024154.40157.90154.40157.90157.4655
29 Dec 2023157.05157.05157.05157.05156.616
28 Dec 2023154.25154.25154.25154.25153.82-
27 Dec 2023155.45155.45155.45155.45155.02-
22 Dec 2023157.20158.30157.10158.30157.8650
21 Dec 2023157.80157.80157.80157.80157.36-
20 Dec 2023156.85160.05156.85160.05159.6125
19 Dec 2023156.00158.15155.85158.15157.71103
18 Dec 2023153.55153.55153.55153.55153.12-
15 Dec 2023156.35156.35156.35156.35155.92-
14 Dec 2023156.35159.15156.35159.15158.716
13 Dec 2023154.10156.30154.10156.30155.87100
12 Dec 2023150.20150.20150.20150.20149.78-
11 Dec 2023152.70152.70151.90152.45152.0342
08 Dec 2023150.10153.75150.10150.75150.33163
07 Dec 2023150.70153.80150.05150.05149.6370
06 Dec 2023147.90153.00147.90152.25151.83137
05 Dec 2023147.30150.00147.30149.30148.89115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...