Randstad NV (RSH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM 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 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 100 |
| 30 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 29 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 26 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 25 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 24 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 23 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 22 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 19 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 18 Apr 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 17 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 16 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 15 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 12 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 11 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 10 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 09 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 08 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 05 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 04 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 03 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 02 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 28 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 28 Mar 2024 | 2.28 Dividend | |||||
| 27 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49.14 | - |
| 26 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 48.80 | - |
| 25 Mar 2024 | 51.28 | 51.28 | 51.06 | 51.06 | 48.80 | 100 |
| 22 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.56 | - |
| 21 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 49.06 | - |
| 20 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 48.43 | - |
| 19 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 48.59 | - |
| 18 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.20 | - |
| 15 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.13 | - |
| 14 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 48.78 | - |
| 13 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 48.78 | - |
| 12 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.76 | - |
| 11 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 48.47 | - |
| 08 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 48.47 | - |
| 07 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 48.36 | - |
| 06 Mar 2024 | 50.46 | 50.64 | 50.46 | 50.64 | 48.39 | 99 |
| 05 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.24 | - |
| 04 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.93 | - |
| 01 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.89 | - |
| 29 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.89 | - |
| 28 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.89 | - |
| 27 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 48.60 | - |
| 26 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.20 | - |
| 23 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.35 | - |
| 22 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.35 | - |
| 21 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.76 | - |
| 20 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 49.29 | - |
| 19 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 49.29 | - |
| 16 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.33 | - |
| 15 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.33 | - |
| 14 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.33 | - |
| 13 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.46 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.27 | - |
| 09 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 50.17 | - |
| 08 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.33 | - |
| 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 | 53.12 | 53.12 | 53.12 | 53.12 | 50.76 | - |
| 02 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 50.23 | - |
| 01 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 50.17 | - |
| 31 Jan 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 50.19 | - |
| 30 Jan 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 50.19 | - |
| 29 Jan 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.33 | - |
| 26 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 49.89 | - |
| 25 Jan 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 49.92 | - |
| 24 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.04 | - |
| 23 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.04 | - |
| 22 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.04 | - |
| 19 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.04 | - |
| 18 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49.14 | - |
| 17 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49.14 | - |
| 16 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 49.39 | - |
| 15 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 50.48 | - |
| 12 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 50.48 | - |
| 11 Jan 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.34 | - |
| 10 Jan 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 50.82 | - |
| 09 Jan 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 52.62 | - |
| 08 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 52.43 | - |
| 05 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 52.91 | - |
| 04 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 53.13 | - |
| 03 Jan 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 54.34 | - |
| 02 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.47 | - |
| 29 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 54.47 | - |
| 28 Dec 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 54.84 | - |
| 27 Dec 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 54.40 | - |
| 22 Dec 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 54.26 | - |
| 21 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 54.47 | - |
| 20 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 54.68 | - |
| 19 Dec 2023 | 56.74 | 56.74 | 56.74 | 56.74 | 54.22 | - |
| 18 Dec 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 54.36 | - |
| 15 Dec 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 54.11 | - |
| 14 Dec 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 54.01 | - |
| 13 Dec 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 53.75 | - |
| 12 Dec 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 53.75 | - |
| 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...
© 2024 Yahoo. All rights reserved.