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

Robertet SA (0R7.SG)

Compare
791.00
-9.00
(-1.13%)
At close: March 14 at 3:16:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025792.00798.00791.00791.00791.00-
Mar 13, 2025799.00802.00799.00800.00800.00-
Mar 12, 2025807.00810.00796.00806.00806.00-
Mar 11, 2025807.00809.00796.00796.00796.00-
Mar 10, 2025816.00816.00816.00816.00816.00-
Mar 7, 2025810.00821.00810.00812.00812.00-
Mar 6, 2025812.00812.00807.00809.00809.00-
Mar 5, 2025808.00815.00808.00815.00815.00-
Mar 4, 2025805.00809.00803.00803.00803.00-
Mar 3, 2025804.00815.00804.00811.00811.00-
Feb 28, 2025814.00815.00809.00810.00810.00-
Feb 27, 2025818.00823.00818.00820.00820.00-
Feb 26, 2025821.00829.00821.00823.00823.00-
Feb 25, 2025821.00829.00821.00827.00827.00-
Feb 24, 2025820.00829.00820.00821.00821.00-
Feb 21, 2025818.00827.00818.00822.00822.00-
Feb 20, 2025813.00825.00813.00825.00825.00-
Feb 19, 2025832.00840.00830.00830.00830.00-
Feb 18, 2025838.00842.00837.00837.00837.00-
Feb 17, 2025841.00841.00840.00840.00840.00-
Feb 14, 2025823.00837.00823.00837.00837.00-
Feb 13, 2025827.00845.00827.00845.00845.007
Feb 12, 2025823.00830.00823.00824.00824.00-
Feb 11, 2025826.00830.00826.00827.00827.00-
Feb 10, 2025826.00836.00826.00832.00832.00-
Feb 7, 2025831.00837.00826.00826.00826.00-
Feb 6, 2025835.00842.00835.00842.00842.00-
Feb 5, 2025828.00845.00828.00843.00843.00-
Feb 4, 2025827.00836.00827.00835.00835.00-
Feb 3, 2025836.00836.00827.00832.00832.00-
Jan 31, 2025847.00850.00840.00842.00842.0010
Jan 30, 2025844.00850.00844.00844.00844.00-
Jan 29, 2025858.00858.00854.00854.00854.00-
Jan 28, 2025846.00846.00846.00846.00846.00-
Jan 27, 2025832.00855.00832.00854.00854.00-
Jan 24, 2025825.00836.00825.00836.00836.00-
Jan 23, 2025818.00829.00818.00828.00828.00-
Jan 22, 2025825.00834.00824.00824.00824.00-
Jan 21, 2025826.00834.00826.00832.00832.00-
Jan 20, 2025823.00823.00823.00823.00823.00-
Jan 17, 2025825.00833.00825.00831.00831.00-
Jan 16, 2025822.00840.00822.00831.00831.00-
Jan 15, 2025828.00837.00828.00837.00837.00-
Jan 14, 2025831.00837.00829.00831.00831.00-
Jan 13, 2025833.00840.00833.00838.00838.00-
Jan 10, 2025840.00854.00840.00846.00846.00-
Jan 9, 2025834.00834.00834.00834.00834.00-
Jan 8, 2025850.00850.00850.00850.00850.00-
Jan 7, 2025850.00852.00850.00852.00852.00-
Jan 6, 2025842.00849.00842.00844.00844.00-
Jan 3, 2025847.00847.00847.00847.00847.00-
Jan 2, 2025840.00840.00840.00840.00840.00-
Dec 30, 2024841.00861.00841.00861.00861.00-
Dec 27, 2024856.00856.00856.00856.00856.00-
Dec 23, 2024841.00856.00841.00856.00856.00-
Dec 20, 2024853.00853.00853.00853.00853.00-
Dec 19, 2024847.00854.00847.00854.00854.00-
Dec 18, 2024860.00872.00860.00868.00868.00-
Dec 17, 2024857.00868.00857.00866.00866.00-
Dec 16, 2024861.00861.00853.00858.00858.00-
Dec 13, 2024858.00892.00858.00892.00892.002
Dec 12, 2024858.00859.00858.00859.00859.00-
Dec 11, 2024844.00858.00844.00858.00858.00-
Dec 10, 2024866.00866.00851.00851.00851.00-
Dec 9, 2024865.00865.00861.00861.00861.00-
Dec 6, 2024874.00874.00866.00866.00866.00-
Dec 5, 2024864.00876.00864.00873.00873.00-
Dec 4, 2024866.00868.00865.00866.00866.00-
Dec 3, 2024865.00865.00863.00864.00864.00-
Dec 2, 2024869.00878.00869.00872.00872.00-
Nov 29, 2024875.00877.00873.00877.00877.00-
Nov 28, 2024871.00871.00864.00864.00864.00-
Nov 27, 2024882.00882.00877.00877.00877.00-
Nov 26, 2024884.00886.00878.00882.00882.00-
Nov 25, 2024891.00891.00886.00889.00889.00-
Nov 22, 2024894.00894.00886.00887.00887.00-
Nov 21, 2024872.00893.00872.00888.00888.001
Nov 20, 2024879.00879.00869.00870.00870.00-
Nov 19, 2024862.00870.00861.00869.00869.00-
Nov 18, 2024873.00873.00861.00862.00862.00-
Nov 15, 2024895.00895.00895.00895.00895.00-
Nov 14, 2024920.00923.00918.00919.00919.00-
Nov 13, 2024951.00951.00946.00946.00946.00-
Nov 12, 2024954.00962.00954.00956.00956.00-
Nov 11, 2024955.00957.00955.00957.00957.00-
Nov 8, 2024950.00961.00950.00952.00952.003
Nov 7, 2024947.00950.00947.00950.00950.00-
Nov 6, 2024933.00933.00933.00933.00933.00-
Nov 5, 2024918.00932.00918.00931.00931.00-
Nov 4, 2024927.00927.00917.00917.00917.00-
Nov 1, 2024923.00927.00920.00926.00926.00-
Oct 31, 2024926.00927.00921.00922.00922.00-
Oct 30, 2024927.00933.00924.00933.00933.00-
Oct 29, 2024932.00932.00923.00928.00928.00-
Oct 28, 2024938.00944.00923.00926.00926.00-
Oct 25, 2024945.00945.00939.00939.00939.00-
Oct 24, 2024958.00958.00951.00951.00951.00-
Oct 23, 2024957.00958.00956.00956.00956.00-
Oct 22, 2024950.00959.00950.00953.00953.00-
Oct 21, 2024961.00962.00956.00957.00957.00-
Oct 18, 2024947.00957.00947.00957.00957.005
Oct 17, 2024930.00930.00930.00930.00930.00-
Oct 16, 2024925.00929.00925.00929.00929.00-
Oct 15, 2024930.00931.00928.00928.00928.00-
Oct 14, 2024942.00942.00942.00942.00942.00-
Oct 11, 2024930.00931.00929.00931.00931.00-
Oct 10, 2024927.00931.00927.00931.00931.00-
Oct 9, 2024928.00930.00926.00927.00927.00-
Oct 8, 2024923.00928.00923.00928.00928.00-
Oct 7, 2024929.00945.00925.00945.00945.004
Oct 4, 2024918.00918.00918.00918.00918.00-
Oct 3, 2024919.00919.00919.00919.00919.00-
Oct 2, 2024930.00930.00930.00930.00930.00-
Oct 1, 2024942.00942.00942.00942.00942.00-
Sep 30, 2024948.00948.00948.00948.00948.00-
Sep 27, 2024956.00956.00946.00948.00948.00-
Sep 26, 2024953.00964.00953.00958.00958.00-
Sep 25, 2024949.00953.00945.00952.00952.00-
Sep 24, 2024949.00953.00948.00950.00950.00-
Sep 23, 2024939.00955.00939.00954.00954.00-
Sep 20, 2024951.00952.00947.00947.00947.00-
Sep 19, 2024938.00946.00938.00946.00946.00-
Sep 18, 2024931.00941.00929.00940.00940.00-
Sep 17, 2024957.00957.00942.00942.00942.00-
Sep 16, 2024935.00955.00935.00955.00955.00-
Sep 13, 2024909.00935.00909.00935.00935.0010
Sep 12, 2024904.00917.00904.00905.00905.002
Sep 11, 2024892.00892.00884.00888.00888.00-
Sep 10, 2024883.00894.00883.00892.00892.00-
Sep 9, 2024872.00880.00872.00880.00880.00-
Sep 6, 2024875.00879.00865.00879.00879.00-
Sep 5, 2024879.00885.00868.00868.00868.001
Sep 4, 2024872.00880.00871.00879.00879.00-
Sep 3, 2024866.00878.00866.00878.00878.00-
Sep 2, 2024874.00875.00868.00868.00868.00-
Aug 30, 2024868.00868.00868.00868.00868.00-
Aug 29, 2024842.00842.00842.00842.00842.00-
Aug 28, 2024838.00844.00838.00843.00843.00-
Aug 27, 2024840.00840.00837.00839.00839.00-
Aug 26, 2024838.00838.00830.00831.00831.00-
Aug 23, 2024841.00844.00838.00838.00838.00-
Aug 22, 2024841.00841.00841.00841.00841.00-
Aug 21, 2024836.00841.00836.00841.00841.00-
Aug 20, 2024832.00842.00832.00836.00836.00-
Aug 19, 2024833.00840.00833.00840.00840.00-
Aug 16, 2024829.00836.00826.00832.00832.00-
Aug 15, 2024826.00827.00824.00827.00827.00-
Aug 14, 2024840.00840.00839.00839.00839.002
Aug 13, 2024837.00837.00823.00830.00830.00-
Aug 12, 2024836.00840.00836.00838.00838.00-
Aug 9, 2024838.00839.00832.00833.00833.00-
Aug 8, 2024828.00834.00828.00834.00834.00-
Aug 7, 2024821.00833.00821.00826.00826.00-
Aug 6, 2024822.00824.00811.00814.00814.00-
Aug 5, 2024827.00827.00817.00820.00820.00-
Aug 2, 2024826.00830.00824.00829.00829.00-
Aug 1, 2024839.00840.00835.00837.00837.00-
Jul 31, 2024843.00845.00833.00837.00837.00-
Jul 30, 2024840.00840.00838.00840.00840.00-
Jul 29, 2024845.00846.00836.00836.00836.00-
Jul 26, 2024821.00823.00818.00823.00823.00-
Jul 25, 2024823.00823.00816.00817.00817.00-
Jul 24, 2024826.00826.00818.00818.00818.00-
Jul 23, 2024826.00826.00819.00823.00823.00-
Jul 22, 2024817.00824.00817.00824.00824.00-
Jul 19, 2024825.00825.00819.00819.00819.00-
Jul 18, 2024819.00822.00818.00822.00822.00-
Jul 17, 2024827.00827.00822.00822.00822.00-
Jul 16, 2024833.00833.00824.00824.00824.00-
Jul 15, 2024826.00831.00826.00830.00830.00-
Jul 12, 2024823.00823.00817.00820.00820.00-
Jul 11, 2024815.00822.00814.00821.00821.00-
Jul 10, 2024804.00813.00804.00813.00813.00-
Jul 9, 2024816.00818.00797.00797.00797.004
Jul 8, 2024819.00820.00817.00817.00817.00-
Jul 5, 2024819.00821.00815.00818.00818.00-
Jul 4, 2024819.00825.00817.00822.00822.00-
Jul 3, 2024814.00821.00814.00821.00821.00-
Jul 2, 2024815.00815.00808.00814.00814.00-
Jul 1, 2024802.00802.00802.00802.00802.00-
Jun 28, 2024803.00810.00803.00810.00810.00-
Jun 27, 2024 8.50 Dividend
Jun 27, 2024811.00811.00800.00804.00804.00-
Jun 26, 2024803.00810.00801.00810.00801.50-
Jun 25, 2024821.00821.00808.00808.00799.52-
Jun 24, 2024822.00823.00820.00821.00812.38-
Jun 21, 2024822.00824.00819.00819.00810.41-
Jun 20, 2024815.00824.00812.00822.00813.37-
Jun 19, 2024814.00820.00813.00815.00806.45-
Jun 18, 2024795.00814.00795.00813.00804.47-
Jun 17, 2024801.00801.00789.00796.00787.65-
Jun 14, 2024820.00820.00802.00803.00794.57-
Jun 13, 2024834.00834.00821.00823.00814.36-
Jun 12, 2024831.00836.00831.00836.00827.23-
Jun 11, 2024838.00846.00838.00846.00837.12-
Jun 10, 2024847.00847.00847.00847.00838.11-
Jun 7, 2024857.00857.00847.00849.00840.09-
Jun 6, 2024856.00875.00853.00875.00865.822
Jun 5, 2024860.00860.00854.00854.00845.04-
Jun 4, 2024860.00860.00858.00858.00849.00-
Jun 3, 2024871.00871.00859.00861.00851.96-
May 31, 2024867.00867.00859.00860.00850.98-
May 30, 2024863.00866.00859.00866.00856.91-
May 29, 2024862.00862.00859.00862.00852.95-
May 28, 2024871.00871.00863.00863.00853.94-
May 27, 2024873.00888.00865.00888.00878.6810
May 24, 2024873.00875.00871.00873.00863.84-
May 23, 2024887.00887.00878.00879.00869.78-
May 22, 2024884.00886.00876.00883.00873.73-
May 21, 2024888.00888.00880.00881.00871.75-
May 20, 2024886.00886.00881.00884.00874.72-
May 17, 2024874.00880.00874.00876.00866.81-
May 16, 2024878.00885.00875.00875.00865.82-
May 15, 2024887.00887.00875.00877.00867.80-
May 14, 2024892.00892.00884.00891.00881.65-
May 13, 2024901.00901.00889.00892.00882.64-
May 10, 2024890.00890.00885.00886.00876.70-
May 9, 2024875.00877.00869.00877.00867.80-
May 8, 2024868.00868.00862.00866.00856.91-
May 7, 2024862.00864.00854.00861.00851.96-
May 6, 2024859.00863.00853.00857.00848.01-
May 3, 2024865.00867.00857.00867.00857.90-
May 2, 2024876.00876.00861.00865.00855.92-
Apr 30, 2024884.00884.00871.00875.00865.82-
Apr 29, 2024873.00874.00866.00873.00863.84-
Apr 26, 2024877.00877.00869.00871.00861.86-
Apr 25, 2024871.00875.00869.00869.00859.88-
Apr 24, 2024867.00867.00859.00867.00857.90-
Apr 23, 2024878.00878.00878.00878.00868.79-
Apr 22, 2024851.00854.00851.00854.00845.04-
Apr 19, 2024845.00851.00843.00851.00842.07-
Apr 18, 2024857.00857.00852.00852.00843.06-
Apr 17, 2024854.00859.00854.00859.00849.99-
Apr 16, 2024862.00863.00853.00856.00847.02-
Apr 15, 2024878.00878.00862.00862.00852.95-
Apr 12, 2024811.00814.00811.00814.00805.46-
Apr 11, 2024796.00796.00794.00794.00785.67-
Apr 10, 2024800.00800.00793.00793.00784.68-
Apr 9, 2024808.00811.00800.00800.00791.60-
Apr 8, 2024804.00804.00800.00800.00791.60-
Apr 5, 2024796.00801.00793.00800.00791.60-
Apr 4, 2024800.00800.00790.00796.00787.65-
Apr 3, 2024794.00794.00786.00786.00777.75-
Apr 2, 2024786.00802.00786.00798.00789.637
Mar 28, 2024790.00790.00790.00790.00781.71-
Mar 27, 2024782.00782.00779.00779.00770.83-
Mar 26, 2024785.00785.00779.00782.00773.79-
Mar 25, 2024782.00786.00779.00780.00771.81-
Mar 22, 2024800.00800.00779.00779.00770.83-
Mar 21, 2024783.00791.00776.00791.00782.70-
Mar 20, 2024790.00790.00784.00784.00775.77-
Mar 19, 2024796.00796.00793.00794.00785.67-
Mar 18, 2024797.00797.00791.00795.00786.66-
Mar 15, 2024793.00796.00793.00795.00786.668
Mar 14, 2024793.00799.00791.00792.00783.69-