Stuttgart - Delayed Quote EUR

Recruit Holdings Co Ltd (1RH.SG)

67.64

-0.06

(-0.09%)

At close: January 30 at 8:17:32 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	67.64	67.64	67.64	67.64	67.64	-
Jan 29, 2025	67.70	67.70	67.70	67.70	67.70	-
Jan 28, 2025	66.32	66.32	66.32	66.32	66.32	-
Jan 27, 2025	66.82	66.82	65.72	65.72	65.72	2,794
Jan 24, 2025	67.20	67.20	67.20	67.20	67.20	-
Jan 23, 2025	67.08	67.08	67.08	67.08	67.08	-
Jan 22, 2025	66.02	66.02	66.02	66.02	66.02	-
Jan 21, 2025	64.90	64.90	64.90	64.90	64.90	-
Jan 20, 2025	66.02	66.02	66.02	66.02	66.02	-
Jan 17, 2025	65.78	65.78	65.78	65.78	65.78	-
Jan 16, 2025	65.64	65.64	65.64	65.64	65.64	-
Jan 15, 2025	64.62	64.62	64.62	64.62	64.62	-
Jan 14, 2025	64.70	64.70	64.70	64.70	64.70	-
Jan 13, 2025	67.16	67.16	67.16	67.16	67.16	-
Jan 10, 2025	67.06	67.06	67.06	67.06	67.06	-
Jan 9, 2025	68.02	68.02	68.02	68.02	68.02	-
Jan 8, 2025	69.26	69.26	69.26	69.26	69.26	-
Jan 7, 2025	68.04	68.04	68.04	68.04	68.04	-
Jan 6, 2025	65.82	65.82	65.82	65.82	65.82	-
Jan 3, 2025	66.62	66.62	66.62	66.62	66.62	-
Jan 2, 2025	66.60	67.54	66.60	67.54	67.54	-
Dec 30, 2024	66.68	66.68	66.68	66.68	66.68	-
Dec 27, 2024	69.26	69.26	69.26	69.26	69.26	-
Dec 23, 2024	68.38	69.90	68.10	68.10	68.10	180
Dec 20, 2024	66.30	66.30	66.30	66.30	66.30	-
Dec 19, 2024	66.40	66.88	66.40	66.88	66.88	-
Dec 18, 2024	68.00	68.00	68.00	68.00	68.00	-
Dec 17, 2024	69.28	69.28	69.28	69.28	69.28	-
Dec 16, 2024	70.80	70.80	70.80	70.80	70.80	-
Dec 13, 2024	71.08	71.08	71.08	71.08	71.08	-
Dec 12, 2024	72.48	72.48	72.48	72.48	72.48	-
Dec 11, 2024	70.62	70.62	70.62	70.62	70.62	-
Dec 10, 2024	70.52	70.52	70.52	70.52	70.52	-
Dec 9, 2024	70.88	70.88	70.88	70.88	70.88	-
Dec 6, 2024	69.68	69.68	69.68	69.68	69.68	-
Dec 5, 2024	70.36	70.36	70.36	70.36	70.36	-
Dec 4, 2024	68.20	68.20	68.20	68.20	68.20	-
Dec 3, 2024	67.30	67.30	67.30	67.30	67.30	-
Dec 2, 2024	66.76	66.76	66.76	66.76	66.76	-
Nov 29, 2024	65.02	65.02	65.02	65.02	65.02	-
Nov 28, 2024	63.68	63.68	63.68	63.68	63.68	-
Nov 27, 2024	63.96	63.96	63.96	63.96	63.96	-
Nov 26, 2024	62.60	62.60	62.60	62.60	62.60	-
Nov 25, 2024	63.12	63.12	62.62	62.62	62.62	-
Nov 22, 2024	60.28	60.28	60.28	60.28	60.28	-
Nov 21, 2024	58.16	58.16	58.16	58.16	58.16	-
Nov 20, 2024	57.72	57.72	57.72	57.72	57.72	-
Nov 19, 2024	57.20	57.20	57.20	57.20	57.20	-
Nov 18, 2024	59.14	59.14	59.14	59.14	59.14	-
Nov 15, 2024	59.22	59.22	58.32	58.32	58.32	-
Nov 14, 2024	60.70	60.98	60.70	60.98	60.98	-
Nov 13, 2024	59.94	59.94	59.94	59.94	59.94	-
Nov 12, 2024	62.62	62.62	62.62	62.62	62.62	-
Nov 11, 2024	61.70	61.70	61.70	61.70	61.70	-
Nov 8, 2024	59.06	59.06	59.06	59.06	59.06	-
Nov 7, 2024	57.28	57.28	57.28	57.28	57.28	-
Nov 6, 2024	56.06	56.06	56.06	56.06	56.06	-
Nov 5, 2024	52.68	52.68	52.68	52.68	52.68	-
Nov 4, 2024	54.10	54.10	54.10	54.10	54.10	-
Nov 1, 2024	54.76	55.46	54.76	55.46	55.46	240
Oct 31, 2024	56.84	56.84	56.84	56.84	56.84	-
Oct 30, 2024	57.10	57.10	57.10	57.10	57.10	-
Oct 29, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 28, 2024	55.36	55.36	55.36	55.36	55.36	5
Oct 25, 2024	54.54	54.54	54.54	54.54	54.54	-
Oct 24, 2024	56.10	56.12	55.84	55.84	55.84	-
Oct 23, 2024	55.32	55.32	54.20	54.20	54.20	-
Oct 22, 2024	58.58	58.58	58.58	58.58	58.58	-
Oct 21, 2024	58.82	58.82	58.82	58.82	58.82	-
Oct 18, 2024	58.26	58.26	58.26	58.26	58.26	-
Oct 17, 2024	59.30	59.30	59.30	59.30	59.30	-
Oct 16, 2024	58.92	58.92	58.92	58.92	58.92	-
Oct 15, 2024	60.00	60.00	60.00	60.00	60.00	75
Oct 14, 2024	58.12	58.12	58.12	58.12	58.12	-
Oct 11, 2024	58.96	58.96	58.96	58.96	58.96	-
Oct 10, 2024	58.50	58.50	58.50	58.50	58.50	-
Oct 9, 2024	59.18	59.18	59.18	59.18	59.18	-
Oct 8, 2024	57.76	57.76	57.76	57.76	57.76	-
Oct 7, 2024	57.68	57.94	57.68	57.94	57.94	90
Oct 4, 2024	54.56	54.56	54.56	54.56	54.56	-
Oct 3, 2024	55.22	55.22	55.22	55.22	55.22	-
Oct 2, 2024	54.66	54.66	54.66	54.66	54.66	-
Oct 1, 2024	54.52	55.22	54.52	55.22	55.22	-
Sep 30, 2024	54.52	54.52	54.52	54.52	54.52	-
Sep 27, 2024	12.00 Dividend
Sep 27, 2024	56.44	56.44	56.44	56.44	56.44	-
Sep 26, 2024	57.66	57.66	57.66	57.66	45.66	-
Sep 25, 2024	56.88	56.88	56.88	56.88	45.04	-
Sep 24, 2024	57.22	57.22	57.22	57.22	45.31	-
Sep 23, 2024	56.72	56.72	56.72	56.72	44.92	-
Sep 20, 2024	57.94	58.14	57.94	58.14	46.04	-
Sep 19, 2024	57.54	58.30	57.54	58.30	46.17	-
Sep 18, 2024	54.66	54.76	54.66	54.76	43.36	-
Sep 17, 2024	54.82	54.82	54.82	54.82	43.41	-
Sep 16, 2024	55.20	55.24	55.20	55.24	43.74	-
Sep 13, 2024	55.16	55.16	55.16	55.16	43.68	-
Sep 12, 2024	55.42	55.42	55.42	55.42	43.89	-
Sep 11, 2024	53.66	53.66	53.66	53.66	42.49	-
Sep 10, 2024	52.96	53.56	52.96	53.56	42.41	-
Sep 9, 2024	52.96	52.96	52.96	52.96	41.94	-
Sep 6, 2024	51.92	51.92	51.92	51.92	41.11	-
Sep 5, 2024	52.70	52.90	52.66	52.70	41.73	-
Sep 4, 2024	51.90	52.70	51.90	52.70	41.73	-
Sep 3, 2024	55.62	55.62	55.62	55.62	44.04	-
Sep 2, 2024	55.82	55.82	55.82	55.82	44.20	-
Aug 30, 2024	55.80	55.80	55.80	55.80	44.19	-
Aug 29, 2024	53.86	53.86	53.86	53.86	42.65	-
Aug 28, 2024	54.78	54.82	54.78	54.82	43.41	-
Aug 27, 2024	54.32	54.32	54.32	54.32	43.02	-
Aug 26, 2024	53.74	53.74	53.74	53.74	42.56	-
Aug 23, 2024	54.20	54.20	54.20	54.20	42.92	-
Aug 22, 2024	53.86	53.86	53.86	53.86	42.65	-
Aug 21, 2024	52.88	52.88	52.88	52.88	41.87	-
Aug 20, 2024	51.62	51.62	51.62	51.62	40.88	-
Aug 19, 2024	52.32	52.32	52.32	52.32	41.43	-
Aug 16, 2024	53.62	53.62	53.38	53.38	42.27	-
Aug 15, 2024	50.54	50.54	50.54	50.54	40.02	-
Aug 14, 2024	52.04	52.04	52.04	52.04	41.21	-
Aug 13, 2024	50.54	50.54	50.54	50.54	40.02	-
Aug 12, 2024	51.22	51.22	51.22	51.22	40.56	-
Aug 9, 2024	51.16	51.16	51.16	51.16	40.51	-
Aug 8, 2024	48.92	48.92	48.92	48.92	38.74	-
Aug 7, 2024	47.71	47.71	47.71	47.71	37.78	-
Aug 6, 2024	46.53	46.53	46.53	46.53	36.85	-
Aug 5, 2024	43.55	43.55	43.55	43.55	34.49	-
Aug 2, 2024	48.40	48.40	48.40	48.40	38.33	-
Aug 1, 2024	51.50	51.50	51.38	51.38	40.69	-
Jul 31, 2024	51.64	51.64	51.64	51.64	40.89	-
Jul 30, 2024	50.52	50.52	50.52	50.52	40.01	-
Jul 29, 2024	49.29	49.29	49.29	49.29	39.03	-
Jul 26, 2024	48.01	48.01	48.01	48.01	38.02	-
Jul 25, 2024	49.51	49.51	49.18	49.18	38.94	15
Jul 24, 2024	52.80	52.80	52.64	52.64	41.68	-
Jul 23, 2024	52.22	53.42	52.22	52.38	41.48	1,000
Jul 22, 2024	52.22	53.42	52.22	53.42	42.30	1,000
Jul 19, 2024	52.80	52.80	52.58	52.80	41.81	-
Jul 18, 2024	53.32	53.32	53.32	53.32	42.22	-
Jul 17, 2024	53.76	53.76	53.76	53.76	42.57	-
Jul 16, 2024	53.72	53.72	53.72	53.72	42.54	-
Jul 15, 2024	54.24	54.24	54.24	54.24	42.95	-
Jul 12, 2024	54.52	54.52	54.52	54.52	43.17	-
Jul 11, 2024	53.54	53.54	53.54	53.54	42.40	-
Jul 10, 2024	53.88	53.88	53.88	53.88	42.67	-
Jul 9, 2024	53.00	56.24	53.00	56.24	44.54	1,000
Jul 8, 2024	51.46	51.46	51.46	51.46	40.75	-
Jul 5, 2024	51.92	52.00	51.92	51.94	41.13	-
Jul 4, 2024	50.36	50.36	50.36	50.36	39.88	-
Jul 3, 2024	49.49	49.49	49.49	49.49	39.19	-
Jul 2, 2024	49.72	49.72	49.72	49.72	39.37	-
Jul 1, 2024	48.50	48.50	48.50	48.50	38.41	-
Jun 28, 2024	49.72	49.72	49.72	49.72	39.37	-
Jun 27, 2024	49.42	49.42	49.42	49.42	39.13	-
Jun 26, 2024	49.39	49.39	49.39	49.39	39.11	-
Jun 25, 2024	48.31	48.31	48.31	48.31	38.26	-
Jun 24, 2024	47.20	47.20	47.20	47.20	37.38	-
Jun 21, 2024	47.82	47.82	47.82	47.82	37.87	-
Jun 20, 2024	48.12	48.12	48.12	48.12	38.11	-
Jun 19, 2024	47.82	47.82	47.82	47.82	37.87	-
Jun 18, 2024	46.94	46.94	46.94	46.94	37.17	-
Jun 17, 2024	46.48	46.48	46.48	46.48	36.81	-
Jun 14, 2024	46.26	46.26	46.26	46.26	36.63	-
Jun 13, 2024	46.20	46.20	46.12	46.12	36.52	-
Jun 12, 2024	45.42	45.42	45.42	45.42	35.97	-
Jun 11, 2024	46.62	46.62	46.62	46.62	36.92	-
Jun 10, 2024	46.68	46.68	46.68	46.68	36.97	-
Jun 7, 2024	45.46	45.46	45.46	45.46	36.00	-
Jun 6, 2024	44.72	44.72	44.72	44.72	35.41	-
Jun 5, 2024	46.05	46.05	46.05	46.05	36.47	-
Jun 4, 2024	48.27	48.27	48.27	48.27	38.22	-
Jun 3, 2024	46.88	46.88	46.88	46.88	37.12	-
May 31, 2024	46.61	46.61	46.61	46.61	36.91	-
May 30, 2024	45.08	45.08	45.08	45.08	35.70	-
May 29, 2024	45.21	45.21	45.21	45.21	35.80	-
May 28, 2024	46.04	46.04	46.04	46.04	36.46	-
May 27, 2024	46.09	46.09	46.09	46.09	36.50	-
May 24, 2024	45.75	45.75	45.75	45.75	36.23	-
May 23, 2024	45.54	45.54	45.39	45.39	35.94	-
May 22, 2024	44.59	44.59	44.59	44.59	35.31	-
May 21, 2024	45.10	45.10	45.10	45.10	35.71	-
May 20, 2024	45.72	45.72	45.72	45.72	36.20	-
May 17, 2024	45.01	45.01	45.01	45.01	35.64	-
May 16, 2024	45.33	45.33	45.10	45.10	35.71	500
May 15, 2024	41.30	41.30	41.30	41.30	32.70	-
May 14, 2024	41.06	41.06	41.05	41.05	32.51	-
May 13, 2024	40.53	40.53	40.42	40.42	32.01	-
May 10, 2024	40.95	40.95	40.95	40.95	32.43	-
May 9, 2024	41.29	41.29	41.29	41.29	32.70	-
May 8, 2024	41.72	41.72	41.72	41.72	33.04	-
May 7, 2024	42.05	42.05	42.05	42.05	33.30	-
May 6, 2024	40.79	40.79	40.79	40.79	32.30	-
May 3, 2024	40.98	40.98	40.98	40.98	32.45	-
May 2, 2024	40.58	40.58	40.58	40.58	32.13	-
Apr 30, 2024	40.72	40.81	40.72	40.81	32.32	-
Apr 29, 2024	38.85	39.14	38.85	39.14	30.99	-
Apr 26, 2024	39.07	39.07	39.07	39.07	30.94	-
Apr 25, 2024	38.67	38.67	38.67	38.67	30.62	-
Apr 24, 2024	39.02	39.02	39.02	39.02	30.90	-
Apr 23, 2024	37.93	37.93	37.93	37.93	30.04	-
Apr 22, 2024	37.86	37.86	37.86	37.86	29.98	-
Apr 19, 2024	36.83	36.83	36.83	36.83	29.17	-
Apr 18, 2024	37.92	37.92	37.92	37.92	30.03	-
Apr 17, 2024	38.74	38.74	38.74	38.74	30.68	-
Apr 16, 2024	39.13	39.13	39.13	39.13	30.99	-
Apr 15, 2024	40.93	41.17	40.93	41.17	32.60	-
Apr 12, 2024	40.78	40.78	40.78	40.78	32.29	-
Apr 11, 2024	40.40	40.40	40.40	40.40	31.99	-
Apr 10, 2024	40.44	40.44	40.44	40.44	32.02	-
Apr 9, 2024	40.71	40.71	40.71	40.71	32.24	-
Apr 8, 2024	40.73	40.73	40.73	40.73	32.25	-
Apr 5, 2024	40.37	40.37	40.37	40.37	31.97	-
Apr 4, 2024	40.20	40.20	40.20	40.20	31.83	-
Apr 3, 2024	39.45	39.45	39.45	39.45	31.24	-
Apr 2, 2024	40.10	40.19	40.10	40.19	31.83	-
Mar 28, 2024	11.50 Dividend
Mar 28, 2024	40.16	40.30	40.16	40.30	31.91	-
Mar 27, 2024	40.16	40.16	40.16	40.16	22.70	-
Mar 26, 2024	39.58	39.58	39.58	39.58	22.37	-
Mar 25, 2024	39.26	40.08	39.26	40.08	22.65	1,250
Mar 22, 2024	40.70	40.78	40.70	40.78	23.05	-
Mar 21, 2024	39.68	39.68	39.68	39.68	22.42	-
Mar 20, 2024	39.30	39.30	39.30	39.30	22.21	-
Mar 19, 2024	39.38	39.38	39.38	39.38	22.25	-
Mar 18, 2024	39.46	39.46	39.46	39.46	22.30	-
Mar 15, 2024	38.90	38.90	38.90	38.90	21.98	-
Mar 14, 2024	38.28	38.28	38.28	38.28	21.63	-
Mar 13, 2024	39.02	39.02	39.02	39.02	22.05	-
Mar 12, 2024	38.98	38.98	38.98	38.98	22.03	-
Mar 11, 2024	39.40	39.40	39.40	39.40	22.27	-
Mar 8, 2024	38.80	38.80	38.80	38.80	21.93	-
Mar 7, 2024	38.36	38.36	38.36	38.36	21.68	-
Mar 6, 2024	37.52	37.52	37.52	37.52	21.20	-
Mar 5, 2024	38.04	38.04	38.04	38.04	21.50	-
Mar 4, 2024	38.54	38.54	38.54	38.54	21.78	-
Mar 1, 2024	38.02	38.02	38.02	38.02	21.49	-
Feb 29, 2024	36.96	36.96	36.96	36.96	20.89	-
Feb 28, 2024	37.18	37.18	37.18	37.18	21.01	-
Feb 27, 2024	36.42	36.48	36.42	36.48	20.62	-
Feb 26, 2024	36.80	36.80	36.80	36.80	20.80	-
Feb 23, 2024	36.30	36.30	36.30	36.30	20.51	-
Feb 22, 2024	36.04	36.04	36.04	36.04	20.37	-
Feb 21, 2024	36.28	36.28	36.28	36.28	20.50	-
Feb 20, 2024	35.82	35.82	35.82	35.82	20.24	-
Feb 19, 2024	37.02	37.02	37.02	37.02	20.92	-
Feb 16, 2024	38.20	38.20	38.20	38.20	21.59	-
Feb 15, 2024	37.02	37.02	37.02	37.02	20.92	-
Feb 14, 2024	37.08	37.08	37.08	37.08	20.95	-
Feb 13, 2024	38.94	38.94	38.94	38.94	22.01	-
Feb 12, 2024	35.98	35.98	35.98	35.98	20.33	-
Feb 9, 2024	36.44	36.44	36.44	36.44	20.59	-
Feb 8, 2024	36.20	36.20	36.20	36.20	20.46	-
Feb 7, 2024	35.92	35.92	35.92	35.92	20.30	-
Feb 6, 2024	35.34	35.34	35.34	35.34	19.97	-
Feb 5, 2024	35.90	35.90	35.90	35.90	20.29	-
Feb 2, 2024	36.64	36.64	36.64	36.64	20.71	-
Feb 1, 2024	36.88	36.88	36.88	36.88	20.84	-
Jan 31, 2024	36.74	36.74	36.74	36.74	20.76	-
Jan 30, 2024	36.56	36.56	36.56	36.56	20.66	-

1FY.F Taboola.com Ltd.

3.6400

+0.55%

G24.SG Scout24 SE

93.75

+1.13%

BZFD BuzzFeed, Inc.

2.3900

0.00%

BMBL Bumble Inc.

8.41

+1.08%

PINS Pinterest, Inc.

32.93

-0.87%

SNAP Snap Inc.

11.35

-2.41%

GOOG Alphabet Inc.

202.63

+2.76%