Frankfurt - Delayed Quote EUR

Restaurant Brands International Inc. (0R6.F)

Compare
59.98
0.00
(0.00%)
As of January 31 at 8:43:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202559.9859.9859.9859.9859.98226
Jan 30, 202559.4859.4859.4859.4859.48-
Jan 29, 202559.6659.6659.6659.6659.66-
Jan 28, 202559.3859.7659.1859.7659.76226
Jan 27, 202558.8058.8058.8058.8058.808
Jan 24, 202558.9459.3258.9459.3259.32100
Jan 23, 202558.4458.7658.0058.0058.00172
Jan 22, 202558.1858.1858.1858.1858.18-
Jan 21, 202558.5858.7458.5858.7458.746
Jan 20, 202558.4658.4658.4658.4658.46-
Jan 17, 202558.6658.6658.6658.6658.66-
Jan 16, 202558.3258.9658.3258.9658.9626
Jan 15, 202558.8858.8858.8858.8858.88-
Jan 14, 202559.2859.2859.0059.0059.0025
Jan 13, 202559.3059.6459.3059.6459.6445
Jan 10, 202560.1860.1860.1060.1060.1015
Jan 9, 202560.4860.4860.4860.4860.48-
Jan 8, 202560.8260.8260.6460.6460.64200
Jan 7, 202561.2861.2861.2661.2661.2615
Jan 6, 202562.8662.8662.8662.8662.86-
Jan 3, 202563.7263.7263.7263.7263.72-
Jan 2, 202562.7662.7662.7662.7662.76-
Dec 30, 202462.3663.6062.3663.6063.608
Dec 27, 202462.7062.7062.7062.7062.70-
Dec 23, 202463.6863.6863.6863.6863.68-
Dec 20, 2024 0.58 Dividend
Dec 20, 202462.8262.8262.8262.8262.82-
Dec 19, 202463.3663.3663.3663.3662.78-
Dec 18, 202463.8463.8463.8463.8463.26-
Dec 17, 202464.1064.2663.6863.6863.10128
Dec 16, 202464.8464.8464.8464.8464.25-
Dec 13, 202465.9865.9865.9865.9865.38-
Dec 12, 202466.1666.1666.1666.1665.55-
Dec 11, 202466.3466.3466.3466.3465.73-
Dec 10, 202466.0666.0666.0066.0065.40304
Dec 9, 202465.0865.0865.0865.0864.48-
Dec 6, 202465.6265.6265.6265.6265.02-
Dec 5, 202467.3267.3267.3267.3266.70-
Dec 4, 202467.0667.0667.0667.0666.45-
Dec 3, 202466.2466.2466.2466.2465.63-
Dec 2, 202465.9465.9465.9465.9465.34-
Nov 29, 202465.9665.9665.9665.9665.36-
Nov 28, 202466.3066.3066.3066.3065.69-
Nov 27, 202465.7665.7665.7665.7665.16-
Nov 26, 202466.1666.1666.1666.1665.55-
Nov 25, 202465.9865.9865.9865.9865.38-
Nov 22, 202466.5066.8066.5066.8066.19-
Nov 21, 202465.5665.5664.8464.8464.25-
Nov 20, 202465.6465.6465.6465.6465.04-
Nov 19, 202464.9264.9264.9264.9264.33-
Nov 18, 202463.8264.4463.8264.4463.85-
Nov 15, 202464.6064.6064.6064.6064.01-
Nov 14, 202464.0464.0464.0464.0463.45-
Nov 13, 202463.1263.5863.1263.5863.00-
Nov 12, 202463.4863.4862.9062.9062.32-
Nov 11, 202463.4663.8063.4663.8063.22-
Nov 8, 202463.4263.9063.4263.9063.3239
Nov 7, 202463.4463.4463.4463.4462.86-
Nov 6, 202464.1264.1263.2063.2062.62200
Nov 5, 202464.2264.2262.4462.4461.87-
Nov 4, 202464.2064.2064.2064.2063.61-
Nov 1, 202463.8463.8463.8463.8463.26-
Oct 31, 202464.2464.3064.2464.3063.7158
Oct 30, 202464.9464.9464.8264.8264.23380
Oct 29, 202465.4665.7265.4665.7265.12-
Oct 28, 202465.0865.0864.9665.0264.429
Oct 25, 202466.4066.4066.4066.4065.79-
Oct 24, 202467.8867.8866.9066.9066.29-
Oct 23, 202467.3068.9467.3068.0067.38168
Oct 22, 202466.9466.9466.9466.9466.33-
Oct 21, 202464.6465.4664.6465.4664.861
Oct 18, 202465.2665.2665.2665.2664.66-
Oct 17, 202466.0866.0866.0866.0865.48-
Oct 16, 202465.1465.1465.0065.0064.40-
Oct 15, 202464.9665.0664.9665.0664.46-
Oct 14, 202464.5064.5064.5064.5063.91-
Oct 11, 202463.9064.1263.9064.1263.53-
Oct 10, 202464.1864.1863.0863.0862.50-
Oct 9, 202463.3664.7063.3664.7064.1110
Oct 8, 202463.3263.3263.1663.1662.58-
Oct 7, 202465.0865.0865.0865.0864.48-
Oct 4, 202464.1264.1264.1264.1263.53-
Oct 3, 202465.2665.2665.2665.2664.66-
Oct 2, 202465.2265.2265.2265.2264.62-
Oct 1, 202464.4665.0064.4665.0064.4060
Sep 30, 202463.6264.7863.6264.7864.1924
Sep 27, 202463.3863.3863.3863.3862.80-
Sep 26, 202462.5463.2262.5463.2262.64-
Sep 25, 202462.8262.8262.8262.8262.24-
Sep 24, 202463.2663.7063.2663.7063.1240
Sep 23, 202463.3063.3063.3063.3062.7210
Sep 20, 2024 0.58 Dividend
Sep 20, 202463.3263.3263.3263.3262.74-
Sep 19, 202462.0462.4662.0462.4661.31-
Sep 18, 202463.0063.0061.9061.9060.7625
Sep 17, 202462.5462.5462.4862.4861.3320
Sep 16, 202462.1062.1062.1062.1060.96-
Sep 13, 202462.1062.6662.1062.6661.5140
Sep 12, 202462.4062.4062.4062.4061.25-
Sep 11, 202460.0460.0460.0460.0458.94-
Sep 10, 202461.1461.7261.1461.7260.5920
Sep 9, 202461.1661.1661.1661.1660.04-
Sep 6, 202460.8660.8660.8660.8659.74-
Sep 5, 202461.7061.7061.5861.7060.5730
Sep 4, 202461.6661.6661.6661.6660.53-
Sep 3, 202462.6262.6261.9261.9260.78-
Sep 2, 202462.5862.5862.5862.5861.43-
Aug 30, 202462.2262.6462.2262.6461.4955
Aug 29, 202462.0062.0062.0062.0060.86-
Aug 28, 202462.1862.5862.1862.5861.4320
Aug 27, 202462.3862.3862.3862.3861.24-
Aug 26, 202462.6462.8662.6462.8661.71-
Aug 23, 202464.0464.0464.0464.0462.86-
Aug 22, 202464.5664.8863.9264.8863.6918
Aug 21, 202464.0664.5464.0664.5463.36-
Aug 20, 202464.3464.3464.3464.3463.16-
Aug 19, 202464.0464.1664.0464.1662.98-
Aug 16, 202464.7264.7264.7264.7263.53-
Aug 15, 202463.9863.9863.9863.9862.81-
Aug 14, 202464.0464.0463.5063.5062.3320
Aug 13, 202463.5464.1463.5464.1462.96-
Aug 12, 202464.5264.5264.5264.5263.34-
Aug 9, 202465.6465.6465.6465.6464.44-
Aug 8, 202464.2464.2464.2464.2463.06-
Aug 7, 202465.4065.5465.4065.5464.34-
Aug 6, 202463.9864.6663.9864.6663.47-
Aug 5, 202462.5062.5062.5062.5061.35-
Aug 2, 202464.2864.2864.2864.2863.10-
Aug 1, 202465.0065.0065.0065.0063.8147
Jul 31, 202463.7063.7063.7063.7062.53-
Jul 30, 202463.9263.9263.9263.9262.75-
Jul 29, 202463.3064.0463.0464.0462.8665
Jul 26, 202464.0064.0064.0064.0062.8355
Jul 25, 202464.4464.4464.4464.4463.26-
Jul 24, 202465.2665.2663.4863.4862.31-
Jul 23, 202466.4066.6266.4066.6265.4077
Jul 22, 202466.5466.5466.5466.5465.32-
Jul 19, 202466.2466.2466.2466.2465.02-
Jul 18, 202468.4268.4268.4268.4267.16-
Jul 17, 202468.2268.2268.2268.2266.97-
Jul 16, 202466.2267.3466.2267.3466.10-
Jul 15, 202466.8266.8266.4266.4265.20-
Jul 12, 202466.1466.5866.1466.5865.36280
Jul 11, 202464.1464.1464.1464.1462.96-
Jul 10, 202462.6464.4062.6464.4063.2231
Jul 9, 202464.4264.4264.4264.4263.24-
Jul 8, 202463.9865.0063.9865.0063.8180
Jul 5, 202464.6464.6464.6464.6463.45-
Jul 4, 202464.8464.8464.8464.8463.65-
Jul 3, 202463.6263.6263.6263.6262.45-
Jul 2, 202465.2865.2865.2865.2864.08-
Jul 1, 202465.2465.7865.2465.7864.5780
Jun 28, 202464.6264.6264.6264.6263.43-
Jun 27, 202464.5864.5864.5864.5863.39-
Jun 26, 202464.5464.5464.5464.5463.36-
Jun 25, 202465.2265.7465.2265.7464.5377
Jun 24, 202465.0665.0665.0665.0663.8750
Jun 21, 2024 0.58 Dividend
Jun 21, 202464.0464.0464.0464.0462.86-
Jun 20, 202463.5863.5863.5863.5861.84-
Jun 19, 202463.8463.8463.8463.8462.10-
Jun 18, 202464.5064.5064.5064.5062.74-
Jun 17, 202464.1864.3264.1864.3262.56-
Jun 14, 202464.3064.3064.3064.3062.54-
Jun 13, 202463.3864.2263.3864.2262.47-
Jun 12, 202463.2263.8463.2263.8462.106
Jun 11, 202462.5462.5462.5262.5260.81-
Jun 10, 202463.7063.7062.8462.8461.12-
Jun 7, 202465.0665.0665.0665.0663.28-
Jun 6, 202464.8264.8264.8264.8263.05-
Jun 5, 202464.3264.3264.3264.3262.56-
Jun 4, 202464.0464.1664.0464.1662.41-
Jun 3, 202463.1063.5463.1063.5461.80-
May 31, 202461.4661.4661.4661.4659.78-
May 30, 202461.0861.2061.0861.2059.53100
May 29, 202461.7861.7861.6061.6059.9218
May 28, 202462.4462.6262.4462.6260.9150
May 27, 202462.0462.0462.0462.0460.35-
May 24, 202462.0462.7862.0462.7861.0718
May 23, 202462.8863.4062.8863.4061.6718
May 22, 202463.3263.8063.2463.8062.06135
May 21, 202464.3464.7464.1664.7462.97112
May 20, 202464.8865.5064.8865.1663.38100
May 17, 202465.6666.1865.5065.5063.71155
May 16, 202465.4065.4065.2265.2263.44-
May 15, 202466.0466.0466.0466.0464.24-
May 14, 202466.5666.5666.5666.5664.74-
May 13, 202467.8067.8067.7067.7065.85-
May 10, 202467.9267.9267.9267.9266.07-
May 9, 202468.0468.0468.0468.0466.18-
May 8, 202468.9668.9668.9668.9667.08-
May 7, 202469.8069.8069.8069.8067.89-
May 6, 202470.1270.1269.7869.7867.876
May 3, 202469.3469.3469.3469.3467.45-
May 2, 202468.2068.2068.2068.2066.34-
Apr 30, 202468.7869.1668.7869.1667.2775
Apr 29, 202468.6268.8668.6268.8666.98-
Apr 26, 202467.9667.9667.9667.9666.10-
Apr 25, 202468.4668.4667.6267.6265.77-
Apr 24, 202469.3669.3668.9268.9267.04-
Apr 23, 202468.5068.7468.5068.7466.86-
Apr 22, 202468.0068.0067.4067.7665.9164
Apr 19, 202466.7466.8066.7466.8064.9872
Apr 18, 202466.1266.3466.1266.3464.53-
Apr 17, 202466.4666.5066.4666.5064.68-
Apr 16, 202466.0666.0665.1265.1263.34-
Apr 15, 202466.9866.9866.9466.9465.11-
Apr 12, 202467.2667.2667.2667.2665.42-
Apr 11, 202467.1267.1266.8266.8265.00-
Apr 10, 202468.0668.1068.0668.1066.2425
Apr 9, 202468.1868.1867.9867.9866.12-
Apr 8, 202468.3868.5868.3868.5866.71-
Apr 5, 202468.6668.6668.6668.6666.78-
Apr 4, 202470.5070.5070.5070.5068.57-
Apr 3, 202471.9871.9871.1871.1869.24-
Apr 2, 202472.7472.7471.8471.9669.99-
Mar 28, 202473.1873.2473.1873.2471.24-
Mar 27, 202472.5872.9072.5872.9070.91-
Mar 26, 202472.3872.9072.2672.2670.2910
Mar 25, 202472.8072.9472.8072.9470.9572
Mar 22, 202474.0874.4674.0874.4672.4327
Mar 21, 202474.0874.0874.0874.0872.06-
Mar 20, 2024 0.58 Dividend
Mar 20, 202473.6473.6473.6473.6471.63-
Mar 19, 202474.1074.1074.1074.1071.51-
Mar 18, 202472.1872.1872.1872.1869.66-
Mar 15, 202474.6074.6074.6074.6071.99-
Mar 14, 202475.5475.5474.3474.3471.74-
Mar 13, 202474.5674.8674.5674.8672.25-
Mar 12, 202473.3275.0873.3275.0872.4667
Mar 11, 202472.5472.5472.3672.3669.8320
Mar 8, 202473.3473.3473.3473.3470.78-
Mar 7, 202474.2274.3874.2274.3871.7812
Mar 6, 202472.5674.4872.5674.4871.8850
Mar 5, 202471.5272.0271.5272.0269.50-
Mar 4, 202471.2671.2671.1671.1668.67-
Mar 1, 202471.6071.6071.6071.6069.10-
Feb 29, 202470.2470.6470.2470.6468.17-
Feb 28, 202469.3069.5069.3069.5067.07-
Feb 27, 202470.1070.1069.6669.6667.23-
Feb 26, 202469.9669.9669.6669.6667.23-
Feb 23, 202469.4069.4069.4069.4066.98-
Feb 22, 202469.7669.7669.7669.7667.32-
Feb 21, 202470.3870.3870.3870.3867.92-
Feb 20, 202471.2271.2271.2271.2268.73-
Feb 19, 202471.2871.2871.2871.2868.79-
Feb 16, 202470.2470.7670.2470.7668.29-
Feb 15, 202471.1271.9671.1271.9669.45-
Feb 14, 202469.5271.1869.5271.1868.6940
Feb 13, 202472.4072.4069.3469.3466.92-
Feb 12, 202471.0073.2071.0073.2070.64100
Feb 9, 202471.3071.6070.9871.6069.10600
Feb 8, 202471.0071.0070.8470.8468.37-
Feb 7, 202470.6871.4270.6871.4268.93-
Feb 6, 202471.8671.8671.8671.8669.35-
Feb 5, 202473.1273.1272.4472.4469.91-