Frankfurt - Delayed Quote EUR

Resideo Technologies, Inc. (3RT.F)

18.40
+0.10
+(0.55%)
As of 8:17:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202518.4018.4018.4018.4018.401
Jun 6, 202518.3018.3018.3018.3018.30-
Jun 5, 202518.2018.2018.2018.2018.20-
Jun 4, 202518.3018.3018.3018.3018.30-
Jun 3, 202517.9017.9017.9017.9017.90-
Jun 2, 202517.9017.9017.9017.9017.90-
May 30, 202518.2018.2018.2018.2018.20-
May 29, 202518.6018.6018.1018.1018.10-
May 28, 202518.4018.4018.3018.3018.30-
May 27, 202517.6017.6017.6017.6017.60-
May 26, 202517.5017.5017.5017.5017.50-
May 23, 202517.7017.7017.6017.6017.60-
May 22, 202517.6017.6017.6017.6017.60-
May 21, 202518.2018.2018.0018.0018.00-
May 20, 202518.5018.5018.5018.5018.50-
May 19, 202518.6018.6018.5018.5018.50-
May 16, 202518.7018.7018.6018.7018.701
May 15, 202518.8018.8018.8018.8018.80-
May 14, 202519.1019.1018.9018.9018.90-
May 13, 202518.9019.3018.9019.3019.30-
May 12, 202518.0018.0018.0018.0018.00-
May 9, 202517.8017.8017.8017.8017.80-
May 8, 202516.9017.1016.9017.1017.10-
May 7, 202517.0017.0017.0017.0017.00-
May 6, 202515.5015.5015.2015.2015.20-
May 5, 202515.4015.4015.2015.2015.20-
May 2, 202514.9015.0014.9015.0015.00-
Apr 30, 202514.6014.6014.0014.0014.00-
Apr 29, 202514.2014.2014.1014.1014.10-
Apr 28, 202514.3014.3014.3014.3014.30210
Apr 25, 202514.2014.2013.9013.9013.90-
Apr 24, 202513.5013.6013.5013.6013.60-
Apr 23, 202513.4014.0013.4014.0014.00-
Apr 22, 202513.5013.5013.1013.1013.10-
Apr 17, 202513.3013.5013.3013.5013.50-
Apr 16, 202513.5013.5013.4013.4013.40-
Apr 15, 202513.4013.8013.4013.8013.80-
Apr 14, 202513.7013.7013.6013.6013.60-
Apr 11, 202513.8013.8013.5013.5013.50-
Apr 10, 202514.7014.7013.8013.8013.80-
Apr 9, 202513.2013.2013.1013.1013.105
Apr 8, 202514.4014.5014.4014.5014.50-
Apr 7, 202513.7014.3013.7014.3014.30-
Apr 4, 202514.7014.7013.8013.8013.80-
Apr 3, 202516.4016.4016.4016.4016.40-
Apr 2, 202516.5016.5016.5016.5016.50-
Apr 1, 202516.3016.3016.2016.2016.20-
Mar 31, 202516.3016.3016.2016.2016.20-
Mar 28, 202517.0017.0016.6016.6016.60-
Mar 27, 202517.1017.1017.0017.0017.00-
Mar 26, 202517.1017.1017.0017.0017.00-
Mar 25, 202517.0017.0017.0017.0017.00-
Mar 24, 202516.5016.9016.5016.9016.90-
Mar 21, 202516.6016.6016.6016.6016.60-
Mar 20, 202516.6016.6016.5016.6016.605
Mar 19, 202515.9015.9015.9015.9015.90-
Mar 18, 202516.1016.1016.0016.0016.00-
Mar 17, 202515.9016.0015.9016.0016.00-
Mar 14, 202515.6015.7015.6015.7015.70-
Mar 13, 202515.8015.9015.8015.9015.90-
Mar 12, 202516.3016.3016.0016.0016.00-
Mar 11, 202516.0016.3016.0016.3016.30-
Mar 10, 202516.9016.9016.6016.6016.60-
Mar 7, 202517.0017.0016.8016.8016.80-
Mar 6, 202517.0017.0016.7016.7016.70-
Mar 5, 202516.5016.6016.5016.6016.60-
Mar 4, 202517.7017.7016.7016.7016.70-
Mar 3, 202518.4018.7018.4018.7018.70-
Feb 28, 202518.0018.0017.9017.9017.90-
Feb 27, 202518.1018.1018.0018.0018.00-
Feb 26, 202518.2018.6018.2018.6018.60-
Feb 25, 202518.5018.5018.2018.2018.20-
Feb 24, 202518.5018.5018.3018.3018.30-
Feb 21, 202520.0020.0020.0020.0020.00-
Feb 20, 202520.8020.8020.4020.4020.40-
Feb 19, 202520.8020.8020.6020.6020.60-
Feb 18, 202520.8020.8020.6020.6020.60-
Feb 17, 202520.8020.8020.8020.8020.80-
Feb 14, 202520.8020.8020.8020.8020.80-
Feb 13, 202520.4020.6020.4020.6020.60-
Feb 12, 202521.2021.2020.4020.4020.40-
Feb 11, 202521.0021.0021.0021.0021.00-
Feb 10, 202520.8020.8020.8020.8020.80-
Feb 7, 202521.0021.0020.8020.8020.80-
Feb 6, 202521.0021.0021.0021.0021.00-
Feb 5, 202520.8020.8020.8020.8020.80-
Feb 4, 202520.8020.8020.8020.8020.80-
Feb 3, 202521.6021.6021.2021.2021.20-
Jan 31, 202522.0022.0022.0022.0022.00-
Jan 30, 202521.6021.8021.6021.8021.80-
Jan 29, 202521.8021.8021.8021.8021.80-
Jan 28, 202521.6021.6021.6021.6021.60-
Jan 27, 202521.8021.8021.8021.8021.80-
Jan 24, 202522.6022.6022.2022.2022.20-
Jan 23, 202522.2022.2022.0022.0022.00-
Jan 22, 202522.0022.2022.0022.2022.20-
Jan 21, 202522.0022.0022.0022.0022.0032
Jan 20, 202522.2022.2022.2022.2022.20-
Jan 17, 202522.4022.4022.4022.4022.40-
Jan 16, 202522.2022.2022.0022.0022.00-
Jan 15, 202521.8022.2021.8022.2022.20-
Jan 14, 202521.4021.6021.4021.6021.60-
Jan 13, 202521.4021.4021.4021.4021.40-
Jan 10, 202521.8021.8021.4021.4021.40-
Jan 9, 202521.8021.8021.8021.8021.80-
Jan 8, 202521.8021.8021.6021.6021.60-
Jan 7, 202521.8021.8021.6021.6021.60-
Jan 6, 202522.0022.2022.0022.2022.20-
Jan 3, 202522.0022.0022.0022.0022.00-
Jan 2, 202522.2022.4022.2022.4022.40-
Dec 30, 202422.4022.4022.4022.4022.40-
Dec 27, 202423.2023.2023.2023.2023.20-
Dec 23, 202423.4023.4023.4023.4023.40-
Dec 20, 202423.4023.4023.4023.4023.40-
Dec 19, 202423.6023.6023.6023.6023.60-
Dec 18, 202424.2024.2024.2024.2024.20-
Dec 17, 202424.8024.8024.8024.8024.80-
Dec 16, 202424.8024.8024.8024.8024.80-
Dec 13, 202425.2025.2024.8024.8024.8041
Dec 12, 202425.2025.2025.2025.2025.20-
Dec 11, 202425.4025.4025.4025.4025.40-
Dec 10, 202425.4025.4025.2025.2025.20-
Dec 9, 202425.8025.8025.6025.6025.60-
Dec 6, 202425.4025.6025.4025.6025.60-
Dec 5, 202426.0026.0025.6025.6025.60-
Dec 4, 202426.2026.2026.2026.2026.20-
Dec 3, 202426.0026.2025.8026.2026.20110
Dec 2, 202425.8025.8025.8025.8025.80-
Nov 29, 202425.6025.8025.6025.8025.80-
Nov 28, 202425.6025.6025.6025.6025.60-
Nov 27, 202426.0026.0025.8025.8025.80-
Nov 26, 202426.4026.4026.0026.0026.00-
Nov 25, 202426.0026.4026.0026.4026.40-
Nov 22, 202425.0025.6025.0025.6025.60-
Nov 21, 202424.8024.8024.8024.8024.80-
Nov 20, 202424.6024.6024.2024.2024.20-
Nov 19, 202424.0024.0024.0024.0024.00-
Nov 18, 202424.4024.4023.8023.8023.80-
Nov 15, 202423.8024.0023.8024.0024.00-
Nov 14, 202424.0024.0024.0024.0024.00-
Nov 13, 202423.4023.6023.4023.6023.60-
Nov 12, 202423.4023.4023.4023.4023.40-
Nov 11, 202422.4022.8022.4022.8022.80-
Nov 8, 202419.7019.7019.7019.7019.70-
Nov 7, 202420.2020.2020.0020.0020.00-
Nov 6, 202419.1019.7019.1019.7019.70-
Nov 5, 202418.4018.8018.4018.8018.80-
Nov 4, 202418.3018.4018.3018.4018.40-
Nov 1, 202418.1018.5018.1018.5018.50-
Oct 31, 202418.5018.5018.3018.3018.30-
Oct 30, 202418.7018.9018.7018.9018.90-
Oct 29, 202418.7018.7018.4018.4018.40-
Oct 28, 202418.7018.7018.6018.6018.60-
Oct 25, 202418.6018.6018.6018.6018.60-
Oct 24, 202418.9018.9018.7018.7018.70-
Oct 23, 202419.0019.0018.9018.9018.90-
Oct 22, 202419.2019.2019.2019.2019.20-
Oct 21, 202419.7019.7019.7019.7019.70-
Oct 18, 202419.9019.9019.9019.9019.90-
Oct 17, 202419.7019.8019.7019.8019.80-
Oct 16, 202419.0019.4019.0019.4019.40-
Oct 15, 202419.1019.1019.0019.0019.00-
Oct 14, 202418.7018.7018.6018.6018.60-
Oct 11, 202418.2018.2018.1018.1018.10-
Oct 10, 202418.2018.2017.9017.9017.90-
Oct 9, 202418.0018.1018.0018.1018.10-
Oct 8, 202418.1018.1017.9017.9017.90-
Oct 7, 202417.9017.9017.8017.8017.80-
Oct 4, 202417.2017.7017.2017.7017.70-
Oct 3, 202417.7017.7017.7017.7017.70-
Oct 2, 202417.6017.7017.6017.7017.70-
Oct 1, 202418.0018.0017.7017.7017.70-
Sep 30, 202417.9017.9017.9017.9017.90-
Sep 27, 202417.6017.7017.6017.7017.70-
Sep 26, 202417.1017.6017.1017.6017.60-
Sep 25, 202417.1017.1016.8016.8016.80-
Sep 24, 202417.6017.6017.4017.4017.40-
Sep 23, 202418.0018.0018.0018.0018.00-
Sep 20, 202417.9017.9017.9017.9017.90-
Sep 19, 202417.2017.3017.2017.3017.30-
Sep 18, 202417.2017.2017.0017.0017.00-
Sep 17, 202417.2017.3017.2017.3017.30-
Sep 16, 202417.0017.0017.0017.0017.00-
Sep 13, 202416.6016.9016.6016.9016.90-
Sep 12, 202416.4016.4016.3016.3016.30-
Sep 11, 202416.2016.2016.0016.0016.00-
Sep 10, 202416.2016.2016.2016.2016.20-
Sep 9, 202416.5016.5016.3016.3016.30-
Sep 6, 202416.9017.0016.9017.0017.00-
Sep 5, 202417.0017.0016.8016.8016.80-
Sep 4, 202417.2017.2016.9016.9016.90-
Sep 3, 202418.1018.1017.6017.6017.60-
Sep 2, 202418.1018.1018.1018.1018.10-
Aug 30, 202418.0018.0018.0018.0018.00-
Aug 29, 202418.2018.2018.1018.1018.10-
Aug 28, 202418.1018.2018.1018.2018.20-
Aug 27, 202418.2018.2018.0018.0018.00-
Aug 26, 202418.0018.2018.0018.2018.20-
Aug 23, 202417.2017.4017.2017.4017.40-
Aug 22, 202417.2017.2017.2017.2017.20-
Aug 21, 202416.7017.0016.7017.0017.00-
Aug 20, 202417.1017.1016.9016.9016.90-
Aug 19, 202417.0017.1017.0017.1017.10-
Aug 16, 202417.2017.2017.2017.2017.20-
Aug 15, 202416.7017.1016.7017.1017.10-
Aug 14, 202416.7016.7016.5016.5016.50-
Aug 13, 202416.8016.8016.8016.8016.80-
Aug 12, 202417.1017.4017.1017.4017.40-
Aug 9, 202417.5017.5016.7016.7016.708
Aug 8, 202417.2017.3017.2017.3017.30-
Aug 7, 202417.7017.7017.7017.7017.70-
Aug 6, 202417.8017.8017.6017.6017.60-
Aug 5, 202418.2018.2017.1017.1017.10-
Aug 2, 202419.6019.6019.6019.6019.60-
Aug 1, 202421.2021.2020.8020.8020.80-
Jul 31, 202420.6020.6020.6020.6020.60-
Jul 30, 202420.6020.6020.6020.6020.60-
Jul 29, 202420.8020.8020.8020.8020.80-
Jul 26, 202420.4020.8020.4020.8020.80-
Jul 25, 202419.9020.0019.9020.0020.00-
Jul 24, 202420.2020.2020.2020.2020.20-
Jul 23, 202419.7019.7019.7019.7019.70-
Jul 22, 202419.4019.4019.4019.4019.40-
Jul 19, 202419.9019.9019.7019.7019.70-
Jul 18, 202420.0020.4020.0020.4020.40-
Jul 17, 202420.0020.2020.0020.2020.20-
Jul 16, 202419.0019.5019.0019.5019.50-
Jul 15, 202418.9019.0018.9019.0019.00-
Jul 12, 202418.5018.5018.5018.5018.50-
Jul 11, 202417.8017.8017.8017.8017.80-
Jul 10, 202417.4017.4017.4017.4017.40-
Jul 9, 202417.6017.6017.6017.6017.60-
Jul 8, 202417.5017.5017.5017.5017.50-
Jul 5, 202417.9017.9017.9017.9017.90-
Jul 4, 202418.0018.0018.0018.0018.00-
Jul 3, 202417.9017.9017.9017.9017.90-
Jul 2, 202417.9017.9017.9017.9017.90-
Jul 1, 202418.2018.2018.2018.2018.20-
Jun 28, 202418.1018.1018.1018.1018.10-
Jun 27, 202418.1018.1018.1018.1018.10-
Jun 26, 202418.2018.2018.2018.2018.20-
Jun 25, 202418.2018.2018.2018.2018.20-
Jun 24, 202418.3018.3018.3018.3018.30-
Jun 21, 202418.1018.1018.0018.0018.00-
Jun 20, 202418.2018.2018.2018.2018.20-
Jun 19, 202418.3018.3018.3018.3018.30-
Jun 18, 202418.0018.0017.9017.9017.90-
Jun 17, 202418.2018.2018.2018.2018.20-
Jun 14, 202418.7018.7018.2018.2018.20-
Jun 13, 202418.8018.8018.4018.4018.40-
Jun 12, 202418.4019.1018.4019.1019.10-
Jun 11, 202418.9018.9018.5018.5018.50-
Jun 10, 202419.0019.0018.5018.5018.50-