Randstad NV (RSH.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

46.96

-0.18

(-0.38%)

As of 08:00AM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	46.96	46.96	46.96	46.96	46.96	100
30 Apr 2024	47.14	47.14	47.14	47.14	47.14	-
29 Apr 2024	46.57	46.57	46.57	46.57	46.57	-
26 Apr 2024	45.90	45.90	45.90	45.90	45.90	-
25 Apr 2024	46.19	46.19	46.19	46.19	46.19	-
24 Apr 2024	45.39	45.39	45.39	45.39	45.39	-
23 Apr 2024	47.95	47.95	47.95	47.95	47.95	-
22 Apr 2024	48.36	48.36	48.36	48.36	48.36	-
19 Apr 2024	47.55	47.55	47.55	47.55	47.55	-
18 Apr 2024	47.18	47.18	47.18	47.18	47.18	-
17 Apr 2024	46.64	46.64	46.64	46.64	46.64	-
16 Apr 2024	47.89	47.89	47.89	47.89	47.89	-
15 Apr 2024	48.47	48.47	48.47	48.47	48.47	-
12 Apr 2024	48.38	48.38	48.38	48.38	48.38	-
11 Apr 2024	48.70	48.70	48.70	48.70	48.70	-
10 Apr 2024	49.15	49.15	49.15	49.15	49.15	-
09 Apr 2024	48.38	48.38	48.38	48.38	48.38	-
08 Apr 2024	47.79	47.79	47.79	47.79	47.79	-
05 Apr 2024	48.05	48.05	48.05	48.05	48.05	-
04 Apr 2024	47.45	47.45	47.45	47.45	47.45	-
03 Apr 2024	47.64	47.64	47.64	47.64	47.64	-
02 Apr 2024	48.56	48.56	48.56	48.56	48.56	-
28 Mar 2024	49.31	49.31	49.31	49.31	49.31	-
28 Mar 2024	2.28 Dividend
27 Mar 2024	51.48	51.48	51.36	51.36	49.08	-
26 Mar 2024	50.94	50.94	50.94	50.94	48.68	-
25 Mar 2024	51.16	51.16	51.16	51.16	48.89	-
22 Mar 2024	51.84	51.84	51.84	51.84	49.54	-
21 Mar 2024	51.38	51.38	51.38	51.38	49.10	-
20 Mar 2024	50.52	50.52	50.52	50.52	48.28	-
19 Mar 2024	50.80	50.80	50.80	50.80	48.54	-
18 Mar 2024	50.50	50.50	50.50	50.50	48.26	-
15 Mar 2024	50.16	50.40	50.16	50.40	48.16	100
14 Mar 2024	50.48	50.48	50.48	50.48	48.24	-
13 Mar 2024	51.08	51.08	51.08	51.08	48.81	-
12 Mar 2024	51.02	51.02	51.02	51.02	48.76	-
11 Mar 2024	50.56	51.18	50.56	51.18	48.91	190
08 Mar 2024	50.76	50.76	50.76	50.76	48.51	-
07 Mar 2024	50.34	50.34	50.34	50.34	48.11	-
06 Mar 2024	50.34	50.34	50.34	50.34	48.11	-
05 Mar 2024	50.38	50.38	50.38	50.38	48.14	-
04 Mar 2024	51.22	51.22	51.22	51.22	48.95	-
01 Mar 2024	51.14	51.14	51.14	51.14	48.87	-
29 Feb 2024	50.98	50.98	50.98	50.98	48.72	-
28 Feb 2024	51.16	51.16	51.16	51.16	48.89	-
27 Feb 2024	50.68	50.68	50.68	50.68	48.43	-
26 Feb 2024	51.34	51.34	51.34	51.34	49.06	-
23 Feb 2024	51.50	51.50	51.50	51.50	49.21	-
22 Feb 2024	51.64	51.64	51.64	51.64	49.35	-
21 Feb 2024	50.74	50.74	50.74	50.74	48.49	-
20 Feb 2024	51.44	51.44	51.44	51.44	49.16	-
19 Feb 2024	51.28	51.28	51.28	51.28	49.00	-
16 Feb 2024	52.72	52.72	52.72	52.72	50.38	-
15 Feb 2024	52.30	52.30	52.30	52.30	49.98	-
14 Feb 2024	52.40	52.40	52.40	52.40	50.07	-
13 Feb 2024	52.80	52.80	52.80	52.80	50.46	-
12 Feb 2024	52.58	52.58	52.58	52.58	50.25	-
09 Feb 2024	52.34	52.34	52.34	52.34	50.02	-
08 Feb 2024	52.58	52.58	52.58	52.58	50.25	-
07 Feb 2024	53.40	53.40	53.40	53.40	51.03	-
06 Feb 2024	53.20	53.20	53.20	53.20	50.84	-
05 Feb 2024	53.14	53.14	53.14	53.14	50.78	-
02 Feb 2024	52.56	52.56	52.56	52.56	50.23	-
01 Feb 2024	52.34	52.34	52.34	52.34	50.02	-
31 Jan 2024	52.46	52.46	52.46	52.46	50.13	-
30 Jan 2024	52.40	52.40	52.40	52.40	50.07	-
29 Jan 2024	52.64	52.64	52.64	52.64	50.30	-
26 Jan 2024	52.00	52.00	52.00	52.00	49.69	-
25 Jan 2024	52.22	52.22	52.22	52.22	49.90	-
24 Jan 2024	51.38	51.38	51.38	51.38	49.10	-
23 Jan 2024	51.20	51.20	51.20	51.20	48.93	-
22 Jan 2024	51.26	51.26	51.26	51.26	48.98	-
19 Jan 2024	51.12	51.12	51.12	51.12	48.85	-
18 Jan 2024	51.24	51.24	51.24	51.24	48.97	-
17 Jan 2024	51.20	51.20	51.20	51.20	48.93	-
16 Jan 2024	51.48	51.48	51.48	51.48	49.19	-
15 Jan 2024	52.80	52.80	52.80	52.80	50.46	-
12 Jan 2024	52.80	52.80	52.80	52.80	50.46	-
11 Jan 2024	52.52	52.52	52.52	52.52	50.19	-
10 Jan 2024	52.98	52.98	52.98	52.98	50.63	-
09 Jan 2024	55.08	55.08	53.18	53.18	50.82	1,000
08 Jan 2024	54.64	54.64	54.64	54.64	52.21	-
05 Jan 2024	55.22	55.22	55.22	55.22	52.77	-
04 Jan 2024	55.44	55.44	55.44	55.44	52.98	-
03 Jan 2024	56.66	56.66	56.66	56.66	54.14	-
02 Jan 2024	56.78	56.78	56.78	56.78	54.26	-
29 Dec 2023	56.84	56.98	56.84	56.98	54.45	-
28 Dec 2023	57.36	57.36	57.36	57.36	54.81	-
27 Dec 2023	56.92	57.52	56.92	57.52	54.97	40
22 Dec 2023	56.64	56.64	56.64	56.64	54.13	-
21 Dec 2023	56.84	56.84	56.84	56.84	54.32	-
20 Dec 2023	57.22	57.22	57.22	57.22	54.68	-
19 Dec 2023	56.58	56.58	56.58	56.58	54.07	-
18 Dec 2023	56.90	56.90	56.90	56.90	54.37	-
15 Dec 2023	56.56	56.56	56.56	56.56	54.05	-
14 Dec 2023	56.56	56.56	56.56	56.56	54.05	-
13 Dec 2023	56.04	56.04	56.04	56.04	53.55	-
12 Dec 2023	56.28	56.28	56.28	56.28	53.78	-
11 Dec 2023	55.94	55.94	55.94	55.94	53.46	-
08 Dec 2023	54.92	54.92	54.92	54.92	52.48	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6537+0.0010(+0.15%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.72+0.72(+0.91%)

GOLD2,316.70+5.70(+0.25%)

Bitcoin AUD88,495.50+1,415.41(+1.63%)

Randstad NV (RSH.HM)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6537
+0.0010(+0.15%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.72
+0.72(+0.91%)

GOLD
2,316.70
+5.70(+0.25%)

Bitcoin AUD
88,495.50
+1,415.41(+1.63%)