Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Restaurant Brands International Inc. (0R6.F)

58.52
+1.06
+(1.84%)
As of 8:38:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202558.5258.5258.5258.5258.5226
May 2, 202557.4657.4657.4657.4657.46-
Apr 30, 202556.0456.0456.0456.0456.04-
Apr 29, 202555.6055.6055.6055.6055.60-
Apr 28, 202555.5455.5455.1255.1255.1226
Apr 25, 202554.9454.9454.9454.9454.94-
Apr 24, 202555.0655.5655.0655.5655.5610
Apr 23, 202556.7056.7056.4656.4656.46-
Apr 22, 202554.7455.2454.7455.2455.2416
Apr 17, 202554.9254.9254.3054.3054.3020
Apr 16, 202554.0054.5654.0054.5654.56-
Apr 15, 202555.4455.7455.4455.7455.7450
Apr 14, 202556.2056.2055.1455.1455.1488
Apr 11, 202555.4255.4254.7254.7254.7266
Apr 10, 202557.3057.3055.5055.5055.50144
Apr 9, 202553.8856.3653.8856.3656.3640
Apr 8, 202557.4657.4656.1056.1056.10105
Apr 7, 202555.5056.2055.0056.2056.20197
Apr 4, 202560.8660.8660.8660.8660.86-
Apr 3, 202559.5460.3459.5460.3460.34-
Apr 2, 202561.9461.9461.9461.9461.94-
Apr 1, 202561.3861.9861.3861.9861.982
Mar 31, 202559.3061.2659.3061.2661.26-
Mar 28, 202563.4063.4061.6061.6061.60-
Mar 27, 202562.9462.9462.9462.9462.94-
Mar 26, 202561.5261.5261.5261.5261.52-
Mar 25, 202561.8861.8861.8861.8861.88-
Mar 24, 202561.6861.6861.6861.6861.68-
Mar 21, 2025 0.546468 Dividend
Mar 21, 202562.4262.4261.9461.9461.948
Mar 20, 202562.2262.2262.2262.2261.60-
Mar 19, 202561.9661.9661.9661.9661.34-
Mar 18, 202561.5861.5861.5861.5860.97-
Mar 17, 202560.4460.4460.4460.4459.84-
Mar 14, 202560.6860.6860.6460.6460.045
Mar 13, 202561.1461.1461.1461.1460.53-
Mar 12, 202561.8661.8661.8661.8661.24-
Mar 11, 202563.0263.0263.0263.0262.39-
Mar 10, 202563.9465.2463.9465.2464.5940
Mar 7, 202562.1863.6062.1863.6062.9740
Mar 6, 202561.4261.4261.4261.4260.81-
Mar 5, 202561.4061.4061.4061.4060.79-
Mar 4, 202561.5862.2061.5862.2061.5820
Mar 3, 202562.5262.9062.5262.8462.21125
Feb 28, 202562.5063.0062.5062.8862.2584
Feb 27, 202560.7660.7660.7660.7660.15-
Feb 26, 202561.1261.1260.3060.3059.70-
Feb 25, 202560.6660.6660.6660.6660.06-
Feb 24, 202559.4660.0059.4660.0059.4020
Feb 21, 202560.0260.8460.0260.8460.23123
Feb 20, 202560.3260.3260.0060.0059.4050
Feb 19, 202561.6461.6461.6261.6261.0155
Feb 18, 202561.5261.5260.5061.5060.89416
Feb 17, 202561.2061.2061.2061.2060.59-
Feb 14, 202563.2063.3262.1262.1261.5061
Feb 13, 202562.9462.9462.9462.9462.31-
Feb 12, 202564.2865.2863.7665.2864.63505
Feb 11, 202564.0064.0064.0064.0063.36-
Feb 10, 202561.6661.6661.6661.6661.05-
Feb 7, 202562.0062.0062.0062.0061.3840
Feb 6, 202559.9660.6459.9660.6460.0480
Feb 5, 202559.2859.2859.2859.2858.69-
Feb 4, 202560.0260.0260.0260.0259.42-
Feb 3, 202559.2259.2258.5458.5457.96-
Jan 31, 202559.9859.9859.9859.9859.38-
Jan 30, 202559.4859.4859.4859.4858.89-
Jan 29, 202559.6659.6659.6659.6659.07-
Jan 28, 202559.3859.7659.1859.7659.16226
Jan 27, 202558.8058.8058.8058.8058.218
Jan 24, 202558.9459.3258.9459.3258.73100
Jan 23, 202558.4458.7658.0058.0057.42172
Jan 22, 202558.1858.1858.1858.1857.60-
Jan 21, 202558.5858.7458.5858.7458.156
Jan 20, 202558.4658.4658.4658.4657.88-
Jan 17, 202558.6658.6658.6658.6658.08-
Jan 16, 202558.3258.9658.3258.9658.3726
Jan 15, 202558.8858.8858.8858.8858.29-
Jan 14, 202559.2859.2859.0059.0058.4125
Jan 13, 202559.3059.6459.3059.6459.0545
Jan 10, 202560.1860.1860.1060.1059.5015
Jan 9, 202560.4860.4860.4860.4859.88-
Jan 8, 202560.8260.8260.6460.6460.04200
Jan 7, 202561.2861.2861.2661.2660.6515
Jan 6, 202562.8662.8662.8662.8662.23-
Jan 3, 202563.7263.7263.7263.7263.09-
Jan 2, 202562.7662.7662.7662.7662.13-
Dec 30, 202462.3663.6062.3663.6062.978
Dec 27, 202462.7062.7062.7062.7062.08-
Dec 23, 202463.6863.6863.6863.6863.05-
Dec 20, 2024 0.511212 Dividend
Dec 20, 202462.8262.8262.8262.8262.19-
Dec 19, 202463.3663.3663.3663.3662.15-
Dec 18, 202463.8463.8463.8463.8462.63-
Dec 17, 202464.1064.2663.6863.6862.47128
Dec 16, 202464.8464.8464.8464.8463.61-
Dec 13, 202465.9865.9865.9865.9864.72-
Dec 12, 202466.1666.1666.1666.1664.90-
Dec 11, 202466.3466.3466.3466.3465.08-
Dec 10, 202466.0666.0666.0066.0064.74304
Dec 9, 202465.0865.0865.0865.0863.84-
Dec 6, 202465.6265.6265.6265.6264.37-
Dec 5, 202467.3267.3267.3267.3266.04-
Dec 4, 202467.0667.0667.0667.0665.78-
Dec 3, 202466.2466.2466.2466.2464.98-
Dec 2, 202465.9465.9465.9465.9464.69-
Nov 29, 202465.9665.9665.9665.9664.70-
Nov 28, 202466.3066.3066.3066.3065.04-
Nov 27, 202465.7665.7665.7665.7664.51-
Nov 26, 202466.1666.1666.1666.1664.90-
Nov 25, 202465.9865.9865.9865.9864.72-
Nov 22, 202466.5066.8066.5066.8065.53-
Nov 21, 202465.5665.5664.8464.8463.61-
Nov 20, 202465.6465.6465.6465.6464.39-
Nov 19, 202464.9264.9264.9264.9263.68-
Nov 18, 202463.8264.4463.8264.4463.21-
Nov 15, 202464.6064.6064.6064.6063.37-
Nov 14, 202464.0464.0464.0464.0462.82-
Nov 13, 202463.1263.5863.1263.5862.37-
Nov 12, 202463.4863.4862.9062.9061.70-
Nov 11, 202463.4663.8063.4663.8062.59-
Nov 8, 202463.4263.9063.4263.9062.6839
Nov 7, 202463.4463.4463.4463.4462.23-
Nov 6, 202464.1264.1263.2063.2062.00200
Nov 5, 202464.2264.2262.4462.4461.25-
Nov 4, 202464.2064.2064.2064.2062.98-
Nov 1, 202463.8463.8463.8463.8462.63-
Oct 31, 202464.2464.3064.2464.3063.0858
Oct 30, 202464.9464.9464.8264.8263.59380
Oct 29, 202465.4665.7265.4665.7264.47-
Oct 28, 202465.0865.0864.9665.0263.789
Oct 25, 202466.4066.4066.4066.4065.14-
Oct 24, 202467.8867.8866.9066.9065.63-
Oct 23, 202467.3068.9467.3068.0066.71168
Oct 22, 202466.9466.9466.9466.9465.67-
Oct 21, 202464.6465.4664.6465.4664.211
Oct 18, 202465.2665.2665.2665.2664.02-
Oct 17, 202466.0866.0866.0866.0864.82-
Oct 16, 202465.1465.1465.0065.0063.76-
Oct 15, 202464.9665.0664.9665.0663.82-
Oct 14, 202464.5064.5064.5064.5063.27-
Oct 11, 202463.9064.1263.9064.1262.90-
Oct 10, 202464.1864.1863.0863.0861.88-
Oct 9, 202463.3664.7063.3664.7063.4710
Oct 8, 202463.3263.3263.1663.1661.96-
Oct 7, 202465.0865.0865.0865.0863.84-
Oct 4, 202464.1264.1264.1264.1262.90-
Oct 3, 202465.2665.2665.2665.2664.02-
Oct 2, 202465.2265.2265.2265.2263.98-
Oct 1, 202464.4665.0064.4665.0063.7660
Sep 30, 202463.6264.7863.6264.7863.5524
Sep 27, 202463.3863.3863.3863.3862.17-
Sep 26, 202462.5463.2262.5463.2262.02-
Sep 25, 202462.8262.8262.8262.8261.62-
Sep 24, 202463.2663.7063.2663.7062.4940
Sep 23, 202463.3063.3063.3063.3062.1010
Sep 20, 2024 0.511212 Dividend
Sep 20, 202463.3263.3263.3263.3262.12-
Sep 19, 202462.0462.4662.0462.4660.70-
Sep 18, 202463.0063.0061.9061.9060.1625
Sep 17, 202462.5462.5462.4862.4860.7220
Sep 16, 202462.1062.1062.1062.1060.35-
Sep 13, 202462.1062.6662.1062.6660.9040
Sep 12, 202462.4062.4062.4062.4060.64-
Sep 11, 202460.0460.0460.0460.0458.35-
Sep 10, 202461.1461.7261.1461.7259.9820
Sep 9, 202461.1661.1661.1661.1659.44-
Sep 6, 202460.8660.8660.8660.8659.15-
Sep 5, 202461.7061.7061.5861.7059.9630
Sep 4, 202461.6661.6661.6661.6659.93-
Sep 3, 202462.6262.6261.9261.9260.18-
Sep 2, 202462.5862.5862.5862.5860.82-
Aug 30, 202462.2262.6462.2262.6460.8855
Aug 29, 202462.0062.0062.0062.0060.26-
Aug 28, 202462.1862.5862.1862.5860.8220
Aug 27, 202462.3862.3862.3862.3860.62-
Aug 26, 202462.6462.8662.6462.8661.09-
Aug 23, 202464.0464.0464.0464.0462.24-
Aug 22, 202464.5664.8863.9264.8863.0518
Aug 21, 202464.0664.5464.0664.5462.72-
Aug 20, 202464.3464.3464.3464.3462.53-
Aug 19, 202464.0464.1664.0464.1662.35-
Aug 16, 202464.7264.7264.7264.7262.90-
Aug 15, 202463.9863.9863.9863.9862.18-
Aug 14, 202464.0464.0463.5063.5061.7120
Aug 13, 202463.5464.1463.5464.1462.34-
Aug 12, 202464.5264.5264.5264.5262.70-
Aug 9, 202465.6465.6465.6465.6463.79-
Aug 8, 202464.2464.2464.2464.2462.43-
Aug 7, 202465.4065.5465.4065.5463.70-
Aug 6, 202463.9864.6663.9864.6662.84-
Aug 5, 202462.5062.5062.5062.5060.74-
Aug 2, 202464.2864.2864.2864.2862.47-
Aug 1, 202465.0065.0065.0065.0063.1747
Jul 31, 202463.7063.7063.7063.7061.91-
Jul 30, 202463.9263.9263.9263.9262.12-
Jul 29, 202463.3064.0463.0464.0462.2465
Jul 26, 202464.0064.0064.0064.0062.2055
Jul 25, 202464.4464.4464.4464.4462.63-
Jul 24, 202465.2665.2663.4863.4861.69-
Jul 23, 202466.4066.6266.4066.6264.7577
Jul 22, 202466.5466.5466.5466.5464.67-
Jul 19, 202466.2466.2466.2466.2464.38-
Jul 18, 202468.4268.4268.4268.4266.49-
Jul 17, 202468.2268.2268.2268.2266.30-
Jul 16, 202466.2267.3466.2267.3465.45-
Jul 15, 202466.8266.8266.4266.4264.55-
Jul 12, 202466.1466.5866.1466.5864.71280
Jul 11, 202464.1464.1464.1464.1462.34-
Jul 10, 202462.6464.4062.6464.4062.5931
Jul 9, 202464.4264.4264.4264.4262.61-
Jul 8, 202463.9865.0063.9865.0063.1780
Jul 5, 202464.6464.6464.6464.6462.82-
Jul 4, 202464.8464.8464.8464.8463.02-
Jul 3, 202463.6263.6263.6263.6261.83-
Jul 2, 202465.2865.2865.2865.2863.44-
Jul 1, 202465.2465.7865.2465.7863.9380
Jun 28, 202464.6264.6264.6264.6262.80-
Jun 27, 202464.5864.5864.5864.5862.76-
Jun 26, 202464.5464.5464.5464.5462.72-
Jun 25, 202465.2265.7465.2265.7463.8977
Jun 24, 202465.0665.0665.0665.0663.2350
Jun 21, 2024 0.511212 Dividend
Jun 21, 202464.0464.0464.0464.0462.24-
Jun 20, 202463.5863.5863.5863.5861.23-
Jun 19, 202463.8463.8463.8463.8461.48-
Jun 18, 202464.5064.5064.5064.5062.11-
Jun 17, 202464.1864.3264.1864.3261.94-
Jun 14, 202464.3064.3064.3064.3061.92-
Jun 13, 202463.3864.2263.3864.2261.84-
Jun 12, 202463.2263.8463.2263.8461.486
Jun 11, 202462.5462.5462.5262.5260.21-
Jun 10, 202463.7063.7062.8462.8460.51-
Jun 7, 202465.0665.0665.0665.0662.65-
Jun 6, 202464.8264.8264.8264.8262.42-
Jun 5, 202464.3264.3264.3264.3261.94-
Jun 4, 202464.0464.1664.0464.1661.79-
Jun 3, 202463.1063.5463.1063.5461.19-
May 31, 202461.4661.4661.4661.4659.19-
May 30, 202461.0861.2061.0861.2058.94100
May 29, 202461.7861.7861.6061.6059.3218
May 28, 202462.4462.6262.4462.6260.3050
May 27, 202462.0462.0462.0462.0459.74-
May 24, 202462.0462.7862.0462.7860.4618
May 23, 202462.8863.4062.8863.4061.0518
May 22, 202463.3263.8063.2463.8061.44135
May 21, 202464.3464.7464.1664.7462.34112
May 20, 202464.8865.5064.8865.1662.75100
May 17, 202465.6666.1865.5065.5063.08155
May 16, 202465.4065.4065.2265.2262.81-
May 15, 202466.0466.0466.0466.0463.60-
May 14, 202466.5666.5666.5666.5664.10-
May 13, 202467.8067.8067.7067.7065.19-
May 10, 202467.9267.9267.9267.9265.41-
May 9, 202468.0468.0468.0468.0465.52-
May 8, 202468.9668.9668.9668.9666.41-
May 7, 202469.8069.8069.8069.8067.22-
May 6, 202470.1270.1269.7869.7867.206