Frankfurt - Delayed Quote EUR

Recruit Holdings Co., Ltd. (1RH.F)

Compare
66.80
+0.08
+(0.12%)
At close: January 30 at 8:15:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202566.8066.8066.8066.8066.80228
Jan 29, 202566.7266.7266.7266.7266.72-
Jan 28, 202565.4065.4065.4065.4065.40-
Jan 27, 202565.6266.9865.6266.9866.98228
Jan 24, 202566.3866.3866.3866.3866.38-
Jan 23, 202566.3866.3866.3866.3866.38-
Jan 22, 202565.0865.0865.0865.0865.08-
Jan 21, 202565.0265.0265.0265.0265.02-
Jan 20, 202565.0665.0665.0665.0665.06-
Jan 17, 202564.7264.7264.7264.7264.72-
Jan 16, 202564.9064.9064.9064.9064.90-
Jan 15, 202563.5663.5663.5663.5663.56-
Jan 14, 202564.2064.2064.2064.2064.20-
Jan 13, 202567.0067.0067.0067.0067.00-
Jan 10, 202565.9865.9865.9865.9865.98-
Jan 9, 202567.2067.2067.2067.2067.20-
Jan 8, 202568.2468.2468.2468.2468.24-
Jan 7, 202567.2867.2867.2867.2867.28-
Jan 6, 202564.9864.9864.9864.9864.98-
Jan 3, 202567.2067.2067.2067.2067.20-
Jan 2, 202567.3067.3067.3067.3067.30-
Dec 30, 202466.0466.0466.0466.0466.04-
Dec 27, 202468.4268.4268.4268.4268.42-
Dec 23, 202467.4067.4067.4067.4067.40-
Dec 20, 202465.4265.4265.4265.4265.42-
Dec 19, 202465.8265.8265.8265.8265.82-
Dec 18, 202467.3467.3467.3467.3467.34-
Dec 17, 202468.8068.8068.8068.8068.80-
Dec 16, 202470.2270.2270.2270.2270.22-
Dec 13, 202470.1670.1670.1670.1670.16-
Dec 12, 202471.5671.5671.5671.5671.56-
Dec 11, 202469.4869.4869.4869.4869.48-
Dec 10, 202469.6269.6269.6269.6269.62-
Dec 9, 202470.0270.0270.0270.0270.02-
Dec 6, 202468.8068.8068.8068.8068.80-
Dec 5, 202469.4869.4869.4869.4869.48-
Dec 4, 202467.4067.4067.4067.4067.40-
Dec 3, 202466.4666.4666.4666.4666.46-
Dec 2, 202465.7665.7665.7665.7665.76-
Nov 29, 202464.1664.1664.1664.1664.16-
Nov 28, 202462.8262.8262.8262.8262.82-
Nov 27, 202463.2263.2263.2263.2263.22-
Nov 26, 202461.8661.8661.8661.8661.86-
Nov 25, 202462.1662.1662.1662.1662.16-
Nov 22, 202459.4059.4059.4059.4059.40-
Nov 21, 202457.3057.3057.3057.3057.30-
Nov 20, 202457.0257.0257.0257.0257.02-
Nov 19, 202456.3656.3656.3656.3656.36-
Nov 18, 202458.3258.3258.3258.3258.32-
Nov 15, 202458.4458.4458.4458.4458.44-
Nov 14, 202459.8459.8459.8459.8459.84-
Nov 13, 202459.0659.0659.0659.0659.06-
Nov 12, 202461.8261.8261.8261.8261.82-
Nov 11, 202460.0062.0660.0060.4460.4444
Nov 8, 202459.2259.2259.2259.2259.22-
Nov 7, 202456.5856.5856.5856.5856.58-
Nov 6, 202455.3255.3255.3255.3255.32-
Nov 5, 202452.0252.0252.0252.0252.02-
Nov 4, 202453.8253.8253.8253.8253.82-
Nov 1, 202454.0854.0854.0854.0854.08-
Oct 31, 202456.2656.2656.2656.2656.26-
Oct 30, 202456.1456.1456.1456.1456.14-
Oct 29, 202455.4655.4655.4655.4655.46-
Oct 28, 202454.5854.5854.5854.5854.58-
Oct 25, 202454.0654.0654.0654.0654.06-
Oct 24, 202455.3055.3055.3055.3055.30-
Oct 23, 202454.7054.7054.7054.7054.70-
Oct 22, 202457.6257.6257.6257.6257.62-
Oct 21, 202458.5258.5258.5258.5258.52-
Oct 18, 202457.9257.9257.9257.9257.92-
Oct 17, 202458.4658.4658.4658.4658.46-
Oct 16, 202458.3658.3658.3658.3658.36-
Oct 15, 202459.3059.3059.3059.3059.30-
Oct 14, 202458.1258.1258.1258.1258.12-
Oct 11, 202458.3058.3058.3058.3058.30-
Oct 10, 202457.7857.7857.7857.7857.78-
Oct 9, 202458.3058.3058.3058.3058.30-
Oct 8, 202457.1257.1257.1257.1257.12-
Oct 7, 202456.8656.8656.8656.8656.86-
Oct 4, 202454.7254.7254.7254.7254.72-
Oct 3, 202454.2054.2054.2054.2054.20-
Oct 2, 202453.8653.8653.8653.8653.86-
Oct 1, 202454.5654.5654.5654.5654.56-
Sep 30, 202453.7653.7653.7653.7653.76-
Sep 27, 2024 12.00 Dividend
Sep 27, 202456.8856.8856.8856.8856.88-
Sep 26, 202456.5856.6056.5856.6044.60-
Sep 25, 202456.4256.4256.4256.4244.46-
Sep 24, 202456.6056.6056.6056.6044.60-
Sep 23, 202456.4656.4656.4656.4644.49-
Sep 20, 202457.2257.2257.2257.2245.09-
Sep 19, 202456.7656.7656.7656.7644.73-
Sep 18, 202453.7453.7453.7453.7442.35-
Sep 17, 202454.0854.0854.0854.0842.61-
Sep 16, 202454.6454.6454.6454.6443.06-
Sep 13, 202454.6054.6054.6054.6043.02-
Sep 12, 202454.6054.6054.6054.6043.02-
Sep 11, 202452.7452.7452.7452.7441.56-
Sep 10, 202452.9252.9252.9252.9241.70-
Sep 9, 202452.1852.1852.1852.1841.12-
Sep 6, 202451.0451.0451.0451.0440.22-
Sep 5, 202452.1452.1452.1452.1441.09-
Sep 4, 202451.0851.0851.0851.0840.25-
Sep 3, 202454.7254.7254.7254.7243.12-
Sep 2, 202454.9454.9454.9454.9443.29-
Aug 30, 202454.9054.9054.9054.9043.26-
Aug 29, 202453.2053.2053.2053.2041.92-
Aug 28, 202454.0854.0854.0854.0842.61-
Aug 27, 202453.7653.7653.7653.7642.36-
Aug 26, 202453.4053.4053.4053.4042.08-
Aug 23, 202453.6453.6453.6453.6442.27-
Aug 22, 202453.1853.1853.1853.1841.91-
Aug 21, 202452.1452.1452.1452.1441.09-
Aug 20, 202451.2051.2051.2051.2040.34-
Aug 19, 202451.6451.6451.6451.6440.69-
Aug 16, 202452.6052.6052.6052.6041.45-
Aug 15, 202450.0250.0250.0250.0239.42-
Aug 14, 202451.6051.6051.6051.6040.66-
Aug 13, 202449.9749.9749.9749.9739.38-
Aug 12, 202450.6650.6650.6650.6639.92-
Aug 9, 202450.9650.9650.9650.9640.16-
Aug 8, 202448.8048.8048.8048.8038.45-
Aug 7, 202447.4747.4747.4747.4737.41-
Aug 6, 202446.5747.0046.5747.0037.04-
Aug 5, 202444.1147.7744.1147.7737.642,276
Aug 2, 202448.1448.1448.1448.1437.93-
Aug 1, 202450.8450.8450.8450.8440.06-
Jul 31, 202451.2851.2851.2851.2840.41-
Jul 30, 202449.9649.9649.9649.9639.37-
Jul 29, 202448.8848.8848.8848.8838.52-
Jul 26, 202447.2647.2647.2647.2637.24-
Jul 25, 202449.0149.0149.0149.0138.62-
Jul 24, 202452.2452.2452.2452.2441.16-
Jul 23, 202451.6451.6451.6451.6440.69-
Jul 22, 202451.8651.8651.8651.8640.86-
Jul 19, 202452.1452.1452.1452.1441.09-
Jul 18, 202452.5652.5652.5652.5641.42-
Jul 17, 202453.1653.1653.1653.1641.89-
Jul 16, 202453.3453.3453.3453.3442.03-
Jul 15, 202454.1454.1454.1454.1442.66-
Jul 12, 202453.7653.7653.7653.7642.36-
Jul 11, 202452.7852.7852.7852.7841.59-
Jul 10, 202453.0853.0853.0853.0841.83-
Jul 9, 202453.0254.0453.0254.0442.58200
Jul 8, 202451.8051.8051.8051.8040.8229
Jul 5, 202451.2851.2851.2851.2840.41-
Jul 4, 202449.5151.9449.5151.9440.9333
Jul 3, 202449.1149.1149.1149.1138.70-
Jul 2, 202448.8748.8748.8748.8738.51-
Jul 1, 202447.6747.6747.6747.6737.56-
Jun 28, 202448.8048.8048.8048.8038.45-
Jun 27, 202448.6148.6148.6148.6138.30-
Jun 26, 202448.6048.6048.6048.6038.30-
Jun 25, 202447.4947.4947.4947.4937.42-
Jun 24, 202446.9046.9046.9046.9036.96-
Jun 21, 202447.0447.0447.0447.0437.07-
Jun 20, 202447.4447.4447.4447.4437.38-
Jun 19, 202447.0147.0147.0147.0137.04-
Jun 18, 202446.2346.2346.2346.2336.43-
Jun 17, 202445.8445.8445.4745.4735.838
Jun 14, 202445.4545.4545.4545.4535.81-
Jun 13, 202445.6245.6245.6245.6235.95-
Jun 12, 202444.9644.9644.9644.9635.43-
Jun 11, 202445.9645.9645.9645.9636.22-
Jun 10, 202445.8545.8545.8545.8536.13-
Jun 7, 202444.6644.6644.6644.6635.19-
Jun 6, 202444.3044.3044.3044.3034.91-
Jun 5, 202445.4145.4145.4145.4135.78-
Jun 4, 202447.8247.8247.8247.8237.68-
Jun 3, 202446.1746.1746.1746.1736.38-
May 31, 202446.2246.2246.2246.2236.42-
May 30, 202444.6344.6344.6344.6335.17-
May 29, 202444.8844.8844.8844.8835.36-
May 28, 202445.4445.4445.4445.4435.81-
May 27, 202445.3945.3945.3945.3935.77-
May 24, 202445.3145.3145.3145.3135.70-
May 23, 202444.8744.8744.8744.8735.36-
May 22, 202444.5946.3644.5946.3636.5370
May 21, 202444.8644.8644.8644.8635.35-
May 20, 202445.3945.3945.3945.3935.77-
May 17, 202444.6244.6244.6244.6235.16-
May 16, 202445.0545.0545.0545.0535.50-
May 15, 202440.6541.5040.6541.5032.70500
May 14, 202440.6840.6840.6840.6832.06-
May 13, 202440.3240.3240.3240.3231.77-
May 10, 202440.7340.7340.7340.7332.09-
May 9, 202441.0241.0241.0241.0232.32-
May 8, 202441.4441.4441.4441.4432.65-
May 7, 202441.4741.4741.4741.4732.68-
May 6, 202440.4540.4839.9939.9931.51270
May 3, 202440.7942.5840.7942.5833.5558
May 2, 202440.1940.1940.1940.1931.67-
Apr 30, 202440.1940.3840.1940.3831.82-
Apr 29, 202438.7338.7338.7338.7330.52-
Apr 26, 202438.8538.8538.8538.8530.61-
Apr 25, 202438.2438.2438.2438.2430.13-
Apr 24, 202438.4738.4738.4738.4730.31-
Apr 23, 202437.4737.4737.4737.4729.53-
Apr 22, 202437.4537.4537.4537.4529.51-
Apr 19, 202436.4736.4736.4736.4728.74-
Apr 18, 202437.5737.5737.5737.5729.60-
Apr 17, 202438.3938.3938.3938.3930.25-
Apr 16, 202439.0339.0339.0339.0330.76-
Apr 15, 202440.3740.3740.3740.3731.81-
Apr 12, 202440.3642.3940.3642.3933.4048
Apr 11, 202440.0040.0040.0040.0031.52-
Apr 10, 202440.2040.2040.2040.2031.68-
Apr 9, 202440.2140.2140.2140.2131.68-
Apr 8, 202440.2140.2140.2140.2131.68-
Apr 5, 202439.7739.7739.7739.7731.34-
Apr 4, 202439.7339.7339.7339.7331.31-
Apr 3, 202439.0539.0539.0539.0530.77-
Apr 2, 202439.5839.5839.5839.5831.19-
Mar 28, 2024 11.50 Dividend
Mar 28, 202439.7239.7239.7239.7231.30-
Mar 27, 202439.9239.9239.9239.9222.39-
Mar 26, 202439.0039.0039.0039.0021.88-
Mar 25, 202438.7438.7438.7438.7421.7310
Mar 22, 202440.3640.3640.3640.3622.64-
Mar 21, 202439.3239.3239.3239.3222.06-
Mar 20, 202438.9238.9238.7638.7621.74-
Mar 19, 202439.2241.0239.2241.0223.01200
Mar 18, 202439.3439.3439.3439.3422.07-
Mar 15, 202438.6638.6638.6638.6621.69-
Mar 14, 202437.9438.8637.0038.8621.803,240
Mar 13, 202438.6638.6638.6638.6621.69-
Mar 12, 202438.7838.7838.7838.7821.76-
Mar 11, 202439.1439.1439.1439.1421.96-
Mar 8, 202438.4238.4238.4238.4221.55-
Mar 7, 202438.0838.0838.0838.0821.36-
Mar 6, 202437.2837.2837.2837.2820.91-
Mar 5, 202437.8437.8437.8437.8421.23-
Mar 4, 202438.1438.1438.1438.1421.40-
Mar 1, 202437.7837.7837.7837.7821.19-
Feb 29, 202436.5436.5436.5436.5420.50-
Feb 28, 202436.9036.9036.9036.9020.70-
Feb 27, 202436.1036.1036.1036.1020.25-
Feb 26, 202436.5036.5036.5036.5020.48-
Feb 23, 202435.4435.4435.4435.4419.88-
Feb 22, 202435.4635.4635.4635.4619.89-
Feb 21, 202435.8835.8835.8835.8820.13-
Feb 20, 202435.6635.6635.6635.6620.00-
Feb 19, 202436.4236.4236.4236.4220.43-
Feb 16, 202437.6837.6837.6837.6821.14-
Feb 15, 202436.3636.3636.3636.3620.40-
Feb 14, 202436.5636.5636.5636.5620.51-
Feb 13, 202438.2639.7438.2639.7422.2950
Feb 12, 202436.7436.7436.7436.7420.61-
Feb 9, 202435.8835.8835.8835.8820.13-
Feb 8, 202435.8235.8235.8235.8220.09-
Feb 7, 202435.6035.6035.6035.6019.97-
Feb 6, 202435.0635.0635.0635.0619.67-
Feb 5, 202435.5635.5635.5635.5619.95-
Feb 2, 202436.3036.3036.3036.3020.36-
Feb 1, 202436.6638.1836.6638.1821.4210
Jan 31, 202436.3436.3436.3436.3420.39-
Jan 30, 202436.2636.2636.2636.2620.34-

Related Tickers