Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

RTL Group S.A. (0MNC.IL)

Compare
32.20
-2.40
(-6.94%)
At close: April 4 at 5:50:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202533.9234.1531.7532.2032.2088,344
Apr 3, 202534.4034.9534.4034.6034.602,677
Apr 2, 202535.0335.2034.7034.7534.75539
Apr 1, 202535.3335.5535.1035.2235.222,317
Mar 31, 202534.7034.9534.4034.8034.809,287
Mar 28, 202535.6335.7034.8534.9534.951,493
Mar 27, 202535.6735.7535.2035.7235.727,376
Mar 26, 202536.2536.5536.0036.4036.403,404
Mar 25, 202535.3836.2035.7035.9235.922,784
Mar 24, 202535.5835.7035.2035.6335.632,710
Mar 21, 202534.5035.2534.4535.2835.285,266
Mar 20, 202532.6534.7031.9034.5034.507,378
Mar 19, 202535.6735.7535.5035.6735.671,672
Mar 18, 202535.7236.0035.4535.7835.789,212
Mar 17, 202534.8035.4534.8535.3335.332,067
Mar 14, 202534.6035.3034.3035.1335.132,347
Mar 13, 202534.6035.0534.4535.0335.034,227
Mar 12, 202534.5534.9034.3534.8034.801,875
Mar 11, 202534.1535.9034.2034.7034.7010,505
Mar 10, 202534.5034.6033.9034.0034.002,799
Mar 7, 202533.9234.1533.4534.0034.003,984
Mar 6, 202533.5334.2533.2033.9233.926,115
Mar 5, 202531.7333.2031.6533.0833.083,062
Mar 4, 202532.5532.6031.4031.4831.481,848
Mar 3, 202532.0033.1531.9032.5532.551,904
Feb 28, 202532.3532.5531.9032.3532.357,318
Feb 27, 202532.5532.9032.3532.6032.605,943
Feb 26, 202532.6033.0532.5532.9032.9045,254
Feb 25, 202532.3032.9532.2532.8032.806,304
Feb 24, 202531.8332.9031.7532.5532.553,311
Feb 21, 202531.0831.3531.0531.1731.173,089
Feb 20, 202531.6731.8031.0531.3331.331,122
Feb 19, 202531.6732.0031.3031.2731.274,430
Feb 18, 202531.5231.9031.4531.6731.675,567
Feb 17, 202531.1331.6031.0531.3331.333,161
Feb 14, 202531.0231.3530.9031.2331.23727
Feb 13, 202530.7531.1030.6030.9030.905,280
Feb 12, 202530.4030.9030.3530.7530.754,488
Feb 11, 202530.3530.4030.0530.1030.101,163
Feb 10, 202529.7730.2529.8030.1530.153,255
Feb 7, 202529.7329.8529.4029.6729.67910
Feb 6, 202529.5229.7029.4029.6729.67465
Feb 5, 202529.6329.7029.2029.3329.33823
Feb 4, 202529.5829.6529.4029.5229.521,207
Feb 3, 202529.2329.5029.1029.4829.4810,080
Jan 31, 202529.6329.5529.3029.4829.48709
Jan 30, 202529.0229.5229.0529.4829.484,350
Jan 29, 202529.2329.2028.9029.2729.271,515
Jan 28, 202528.8529.2028.8529.1329.134,013
Jan 27, 202528.2528.7028.7028.7528.753,529
Jan 24, 202528.2028.5528.2028.2028.2090,285
Jan 23, 202527.8828.2027.9528.1028.103,836
Jan 22, 202528.1028.1027.7028.0528.05500
Jan 21, 202527.8828.1527.9528.0028.002,139
Jan 20, 202527.8828.1027.8527.9227.921,097
Jan 17, 202527.7327.9527.7027.9227.921,158
Jan 16, 202528.1028.1527.5527.6727.672,305
Jan 15, 202527.7328.0027.6527.7327.732,249
Jan 14, 202528.0528.4027.6027.6327.63125,980
Jan 13, 202527.7328.0527.5027.8327.8355,960
Jan 10, 202527.7727.8527.5027.8327.833,197
Jan 9, 202527.3327.6527.1527.4227.422,418
Jan 8, 202527.3827.9026.9527.0227.022,107
Jan 7, 202527.2727.4027.0527.1327.131,060
Jan 6, 202527.1327.3026.7027.0827.08947
Jan 3, 202527.1727.3026.9027.2327.231,034
Jan 2, 202526.8027.1526.7026.8526.852,223
Dec 31, 202426.6026.6026.6026.6026.60-
Dec 30, 202426.7026.8526.6026.6026.602,422
Dec 27, 202426.4026.8526.3526.6026.602,437
Dec 24, 202426.2526.2526.2526.2526.25-
Dec 23, 202426.2526.4026.1526.2526.252,876
Dec 20, 202426.1026.5526.0526.4526.456,905
Dec 19, 202426.6526.9526.4526.8026.803,310
Dec 18, 202426.8527.1026.8026.8526.85184
Dec 17, 202426.4027.2026.4527.0827.082,877
Dec 16, 202427.2327.4526.6026.6026.601,263
Dec 13, 202426.9527.4527.1027.1727.173,913
Dec 12, 202427.2327.2026.9927.1327.13571
Dec 11, 202426.9527.1526.7527.0227.025,978
Dec 10, 202426.0526.1526.0026.1526.151,684
Dec 9, 202426.1026.3025.9526.1526.151,332
Dec 6, 202425.5825.9525.5525.8825.884,940
Dec 5, 202425.4825.7025.4025.6325.631,924
Dec 4, 202424.9025.6024.9025.4825.486,685
Dec 3, 202424.7025.0524.5524.7524.753,997
Dec 2, 202424.3024.6024.2524.3024.301,997
Nov 29, 202424.3024.5524.2024.4524.453,635
Nov 28, 202424.1524.4024.1024.3524.352,552
Nov 27, 202424.2024.6024.0024.1024.101,881
Nov 26, 202424.3524.4023.8524.1024.102,489
Nov 25, 202424.1024.3024.0524.0024.004,180
Nov 22, 202424.1524.2023.8024.0524.051,747
Nov 21, 202424.1524.1524.0524.0524.051,368
Nov 20, 202424.5524.7024.0524.1524.151,575
Nov 19, 202424.1524.3024.1024.2024.204,585
Nov 18, 202424.1524.2523.9024.1024.107,212
Nov 15, 202423.7324.1523.7023.9223.9218,677
Nov 14, 202424.0024.2523.6524.0024.006,129
Nov 13, 202427.2327.5524.2524.4524.4584,687
Nov 12, 202428.7528.6028.2528.5028.502,305
Nov 11, 202428.6528.8528.6028.6528.651,451
Nov 8, 202428.5528.6028.3028.5028.502,422
Nov 7, 202428.6029.0028.5528.8028.80778
Nov 6, 202429.2329.1028.5028.5528.551,728
Nov 5, 202428.9029.2028.8028.9528.951,726
Nov 4, 202429.0829.1528.8529.0829.082,838
Nov 1, 202429.4229.5029.0529.0229.021,294
Oct 31, 202429.3329.4029.1529.4229.421,906
Oct 30, 202429.9229.9029.3029.7329.734,495
Oct 29, 202430.1530.8030.0030.1530.151,806
Oct 28, 202430.3030.4530.1030.0530.051,553
Oct 25, 202429.7330.1529.5529.8329.833,475
Oct 24, 202429.8330.0529.7529.8329.831,187
Oct 23, 202430.0530.2529.8530.2030.202,078
Oct 22, 202430.2530.3030.0030.0530.051,484
Oct 21, 202430.4530.6530.2530.4530.451,415
Oct 18, 202430.4030.7530.4030.6530.653,532
Oct 17, 202430.1030.5530.2030.1530.154,272
Oct 16, 202430.4030.4530.1030.4530.451,645
Oct 15, 202430.3530.5130.2530.4530.453,610
Oct 14, 202430.4030.5030.2530.2530.255,212
Oct 11, 202430.4530.5530.2530.4530.45546
Oct 10, 202430.4030.5530.2030.4530.451,278
Oct 9, 202430.3030.5030.2530.4530.456,836
Oct 8, 202430.2530.5030.3030.4530.451,845
Oct 7, 202430.7530.8030.2530.3030.302,099
Oct 4, 202430.4030.5030.1030.3530.35572
Oct 3, 202430.2530.3530.0530.1030.101,534
Oct 2, 202430.2530.5030.1530.4530.45416
Oct 1, 202430.5530.7530.3030.5030.502,323
Sep 30, 202430.5030.5530.3030.4030.402,315
Sep 27, 202430.2530.5530.2530.4030.401,128
Sep 26, 202430.2530.5030.2530.4030.402,835
Sep 25, 202430.0030.3030.0530.2030.20427
Sep 24, 202430.3030.3530.0030.1030.10779
Sep 23, 202429.9230.2029.8029.8329.831,306
Sep 20, 202430.3530.5029.8029.8329.8310,335
Sep 19, 202430.5530.7030.4030.6530.655,814
Sep 18, 202430.4030.6030.4030.4530.4562,101
Sep 17, 202430.3530.6030.3030.3530.351,278
Sep 16, 202430.0530.4029.8530.0030.002,682
Sep 13, 202429.0829.6529.1029.4229.423,223
Sep 12, 202429.1329.2528.8529.0229.02335
Sep 11, 202428.9529.3528.8229.0829.08845
Sep 10, 202428.8029.1028.7528.8028.80944
Sep 9, 202428.9529.0528.9028.9528.951,643
Sep 6, 202429.0829.4028.7028.8028.801,332
Sep 5, 202428.8029.3528.9529.2329.231,263
Sep 4, 202428.8529.1528.8529.0229.022,574
Sep 3, 202429.3329.5029.1529.3829.38960
Sep 2, 202429.5229.6029.1529.4829.481,312
Aug 30, 202429.3829.7028.8029.4829.48954
Aug 29, 202429.6029.8029.5029.6329.63445
Aug 28, 202429.2729.4529.2529.2729.27298
Aug 27, 202429.3829.6529.3529.4829.48809
Aug 23, 202429.1329.4029.1029.2329.231,629
Aug 22, 202428.9029.1528.8529.0829.08384
Aug 21, 202428.5528.9028.6028.6028.603,154
Aug 20, 202428.9028.9528.5528.8028.801,132
Aug 19, 202428.5529.0028.0028.7028.703,449
Aug 16, 202428.1528.9028.1528.5528.5517,524
Aug 15, 202428.1028.3527.8528.1528.151,385
Aug 14, 202428.3028.5027.8527.8827.88645
Aug 13, 202428.3528.4527.8028.3028.30829
Aug 12, 202428.2528.5528.2028.2028.202,068
Aug 9, 202428.4028.7027.9528.0528.053,572
Aug 8, 202428.6028.6528.0028.2028.20351
Aug 7, 202428.5528.7028.1028.4528.45838
Aug 6, 202428.8029.0527.9028.3028.302,580
Aug 5, 202427.9228.5027.4528.3028.304,702
Aug 2, 202428.7029.0028.3028.5528.5538,438
Aug 1, 202429.0229.2528.6028.6528.654,740
Jul 31, 202428.9029.5528.9529.2329.234,584
Jul 30, 202429.1329.7529.0029.1329.13980
Jul 29, 202429.4229.6029.0029.0829.08585
Jul 26, 202428.9529.2028.9029.2329.231,401
Jul 25, 202430.0529.4528.6529.1329.133,027
Jul 24, 202429.6729.8029.6029.5829.58827
Jul 23, 202430.3530.7529.8530.1030.10933
Jul 22, 202430.2030.4530.1530.3030.30197
Jul 19, 202430.3030.6530.0030.3030.301,260
Jul 18, 202429.8830.6530.1530.4530.45949
Jul 17, 202430.0530.2529.8530.0030.00241
Jul 16, 202430.0030.1029.9030.0030.00291
Jul 15, 202429.6730.0529.5529.8829.881,429
Jul 12, 202430.0030.0029.7029.8329.83416
Jul 11, 202429.0829.9029.0529.7329.733,496
Jul 10, 202428.9529.8028.8529.5829.582,068
Jul 9, 202429.2729.4028.9029.2329.233,505
Jul 8, 202429.0830.0529.1029.3329.331,884
Jul 5, 202429.1329.5029.1529.1729.17383
Jul 4, 202429.2329.3529.0029.1329.131,001
Jul 3, 202428.9529.0528.4028.8528.8531,604
Jul 2, 202428.7029.0028.2528.5528.551,215
Jul 1, 202428.6028.9528.5528.9028.901,525
Jun 28, 202428.5528.7028.3028.6528.651,282
Jun 27, 202428.7028.8028.1528.5028.504,511
Jun 26, 202428.9529.1528.7028.9028.90635
Jun 25, 202429.5829.5528.9029.1729.171,895
Jun 24, 202429.1729.4529.0529.1329.131,429
Jun 21, 202429.2729.7029.1029.0829.085,805
Jun 20, 202429.1729.5529.0529.2329.23790
Jun 19, 202429.2329.2528.9029.0229.021,573
Jun 18, 202429.5829.4529.2029.2729.2714,402
Jun 17, 202429.0829.3528.9029.3829.38949
Jun 14, 202429.4229.5028.7029.0229.022,275
Jun 13, 202430.2530.1029.4029.7329.732,076
Jun 12, 202429.8830.4529.7030.4030.401,188
Jun 11, 202430.2030.4529.7030.0530.054,743
Jun 10, 202430.0530.3029.9530.1030.101,166
Jun 7, 202430.9031.1030.5030.5530.551,029
Jun 6, 202430.9531.2530.9031.0231.021,135
Jun 5, 202431.1731.1030.9531.1331.13728
Jun 4, 202430.8531.1030.8030.8030.801,609
Jun 3, 202431.1331.4030.9030.9030.901,566
May 31, 202429.6730.6529.6030.5030.503,924
May 30, 202429.0229.5029.0029.4229.421,958
May 29, 202429.5829.6028.9029.0229.023,849
May 28, 202429.5229.8029.5029.6329.631,262
May 24, 202429.1729.5529.1029.3829.381,508
May 23, 202429.6329.9529.4529.6729.674,327
May 22, 202429.8330.1029.6029.7329.731,308
May 21, 202430.4030.3529.8530.0030.00807
May 20, 202430.3030.4029.7030.1530.151,026
May 17, 202430.0530.5530.1030.4530.454,666
May 16, 202430.0530.3029.9530.1030.102,458
May 15, 202429.5230.1029.6029.9229.924,386
May 14, 202429.6729.8029.6229.6729.671,855
May 13, 202429.7729.9529.5829.7329.731,791
May 10, 202429.6729.9529.6029.8829.88912
May 9, 202429.7729.9529.6029.7729.772,003
May 8, 202429.4229.8529.3529.6329.63418
May 7, 202429.6329.8029.4529.6329.63757
May 3, 202429.1729.8029.1029.5229.524,211
May 2, 202428.9529.5028.9029.2729.273,532
May 1, 202429.1329.1329.1329.1329.13-
Apr 30, 202429.3829.4028.9029.1329.136,117
Apr 29, 202429.2729.4529.0529.4229.425,188
Apr 26, 202429.1329.7029.1029.2329.2325,608
Apr 25, 2024 2.75 Dividend
Apr 25, 202429.2330.0028.8029.3329.3353,173
Apr 24, 202431.8332.3531.6532.2029.4514,687
Apr 23, 202431.5232.7531.2031.8829.1532,066
Apr 22, 202431.1331.8031.0031.1728.51133,405
Apr 19, 202430.7531.0030.6030.7528.1218,351
Apr 18, 202431.0831.0530.7530.8528.225,457
Apr 17, 202430.8031.1030.8530.9028.2614,004
Apr 16, 202431.0231.1030.7530.8528.2244,543
Apr 15, 202431.0231.4031.0531.1728.519,233
Apr 12, 202431.3832.0030.9431.2728.6014,177
Apr 11, 202431.3831.5531.1031.3328.6518,332
Apr 10, 202431.3331.5531.0030.9028.2639,022
Apr 9, 202431.2331.4531.0031.3828.7024,806
Apr 8, 202431.1331.3531.1031.1328.4711,557
Apr 5, 202431.2331.3531.0031.1328.479,048
Apr 4, 202431.2731.5530.5031.3828.7031,837

Related Tickers

PSMd.XC
 
0QG9.IL ProSiebenSat.1 Media SE
5.70
-1.64%
 
AFRN.L Aferian Plc
2.2500
-10.00%
 
STVG.L STV Group plc
152.50
-4.69%