Frankfurt - Delayed Quote EUR

Rubis (BYNN.F)

Compare
23.60
0.00
(0.00%)
As of January 14 at 9:49:59 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202523.9023.9023.6023.6023.601,170
Jan 13, 202524.0624.0623.6823.6823.68610
Jan 10, 202524.2824.2824.0824.0824.08-
Jan 9, 202524.5624.5624.4024.4024.40143
Jan 8, 202524.2424.5824.2424.5824.58250
Jan 7, 202524.0024.2024.0024.2024.20-
Jan 6, 202524.0024.0223.9223.9223.92982
Jan 3, 202523.7823.9423.6423.6423.64317
Jan 2, 202524.0624.0623.5823.6623.66250
Dec 30, 202423.4023.4823.4023.4823.48240
Dec 27, 202423.2823.5223.2823.3823.38100
Dec 23, 202422.8423.0022.8422.9822.98100
Dec 20, 202422.4022.8022.4022.8022.80-
Dec 19, 202422.4222.7022.4222.7022.70-
Dec 18, 202422.7423.0422.6422.6422.641,322
Dec 17, 202422.6823.0422.6823.0423.04-
Dec 16, 202423.1023.1022.9022.9022.901,650
Dec 13, 202423.3623.4023.1423.1423.1420
Dec 12, 202423.7623.7623.3423.3423.34-
Dec 11, 202423.2223.4223.1623.1623.16100
Dec 10, 202423.0423.3623.0423.3623.36647
Dec 9, 202423.1023.2223.1023.1823.18650
Dec 6, 202422.6822.9422.6822.9422.94826
Dec 5, 202421.9822.7021.9822.7022.7091
Dec 4, 202422.0022.1221.9821.9821.9880
Dec 3, 202422.3222.3222.0822.0822.081,400
Dec 2, 202422.2822.2822.2222.2222.22-
Nov 29, 202422.6022.6422.6022.6022.60500
Nov 28, 202422.6222.7822.6222.7822.78-
Nov 27, 202422.2622.7422.2622.7422.74-
Nov 26, 202422.7022.7022.4022.4022.40-
Nov 25, 202423.1423.2823.0023.0023.001,289
Nov 22, 202422.9823.0622.9623.0423.04502
Nov 21, 202422.8222.9822.8222.9822.98-
Nov 20, 202424.3024.3022.8822.8822.881,540
Nov 19, 202422.6624.0022.5623.6023.60425
Nov 18, 202422.5222.7822.5222.7822.78102
Nov 15, 202422.7222.7222.3822.3822.38870
Nov 14, 202422.7022.7022.5822.5822.58122
Nov 13, 202423.2623.2622.4222.4222.42446
Nov 12, 202422.8624.2822.8623.2223.221,000
Nov 11, 202422.7422.9022.7022.7022.70150
Nov 8, 202423.0023.0022.5822.5822.58200
Nov 7, 202422.3222.8822.3222.8822.88-
Nov 6, 2024 0.75 Dividend
Nov 6, 202422.0222.1822.0222.1822.18100
Nov 5, 202422.7622.7622.7622.7622.01300
Nov 4, 202422.5022.5422.3222.4621.72475
Nov 1, 202422.4022.4222.3622.3621.6220
Oct 31, 202424.5424.5422.6822.6821.93695
Oct 30, 202424.8824.9824.8824.9824.162
Oct 29, 202424.9824.9824.8624.8624.04-
Oct 28, 202425.3625.3625.0025.0624.23460
Oct 25, 202424.6624.9824.6624.9624.14250
Oct 24, 202424.9024.9424.9024.9424.12-
Oct 23, 202424.9224.9224.8624.8624.04200
Oct 22, 202424.8224.8824.8224.8824.06-
Oct 21, 202425.3625.3824.8224.8224.00750
Oct 18, 202425.1025.1225.1025.1224.2919
Oct 17, 202424.9425.2024.8224.8224.00650
Oct 16, 202424.8024.8224.8024.8224.00400
Oct 15, 202424.9424.9424.8024.8023.98-
Oct 14, 202425.2025.2025.0425.0424.21500
Oct 11, 202425.2625.3825.2625.3424.503,325
Oct 10, 202425.0825.3425.0825.3424.50300
Oct 9, 202425.2025.3425.1625.1624.33179
Oct 8, 202425.4825.4825.3225.3224.49400
Oct 7, 202425.3426.1825.3426.1825.32-
Oct 4, 202424.3024.7424.3024.7423.92148
Oct 3, 202423.8023.9823.8023.9623.1760
Oct 2, 202424.3824.3824.0424.0423.25-
Oct 1, 202424.4024.4824.4024.4823.67100
Sep 30, 202424.5224.5224.5224.5223.71130
Sep 27, 202424.0024.3024.0024.3023.50-
Sep 26, 202423.9624.4023.9624.4023.60-
Sep 25, 202423.8823.9223.6023.6022.82100
Sep 24, 202424.2424.3023.9223.9223.13300
Sep 23, 202423.7023.7623.7023.7622.9850
Sep 20, 202423.9423.9423.7623.7622.98-
Sep 19, 202424.0824.0824.0824.0823.29-
Sep 18, 202423.8023.9223.8023.9223.13400
Sep 17, 202423.2423.8223.2423.7823.00350
Sep 16, 202423.4623.4623.3623.3622.59425
Sep 13, 202423.4223.4223.2823.2822.51100
Sep 12, 202423.4023.4023.2023.3822.61412
Sep 11, 202423.6023.6023.1223.1222.36-
Sep 10, 202423.6823.8623.6823.7422.9655
Sep 9, 202424.9024.9024.9024.9024.08-
Sep 6, 202427.1227.1225.3425.3424.50625
Sep 5, 202428.2828.3428.1828.1827.25100
Sep 4, 202428.4428.4428.3428.3427.41-
Sep 3, 202429.0829.0828.6028.6027.66-
Sep 2, 202429.2629.2628.6428.6427.70145
Aug 30, 202429.2229.3229.0429.0428.086
Aug 29, 202429.0229.0228.9828.9828.03-
Aug 28, 202428.9629.0828.9629.0828.12-
Aug 27, 202428.8628.9428.8628.9427.99-
Aug 26, 202428.5028.5028.5028.5027.56-
Aug 23, 202428.2628.7828.2628.7827.83150
Aug 22, 202427.8228.3227.8228.3227.39-
Aug 21, 202427.8827.9827.8827.9827.06-
Aug 20, 202428.2028.2027.9427.9427.02-
Aug 19, 202427.5628.0827.5628.0827.15-
Aug 16, 202427.5827.9227.4027.4026.50430
Aug 15, 202427.1427.1427.1427.1426.25-
Aug 14, 202427.1427.1827.1427.1826.28-
Aug 13, 202427.4227.4227.4227.4226.52-
Aug 12, 202427.2827.4627.2827.4626.56-
Aug 9, 202427.0227.6427.0227.4026.5060
Aug 8, 202426.7826.7826.7826.7825.90-
Aug 7, 202426.5826.9226.5826.7825.9045
Aug 6, 202426.3626.5226.3626.5225.65-
Aug 5, 202426.5626.5626.1026.3025.431,244
Aug 2, 202428.2028.2028.0028.0027.08180
Aug 1, 202428.4628.5028.4628.5027.56-
Jul 31, 202428.7829.2628.7828.9027.95350
Jul 30, 202428.7028.8028.7028.8027.85-
Jul 29, 202428.7228.9028.7228.8427.89260
Jul 26, 202427.9828.5027.9828.5027.5614
Jul 25, 202427.7028.2627.7028.2627.33-
Jul 24, 202428.1628.3628.1628.3627.43-
Jul 23, 202428.3628.3628.1228.1227.19200
Jul 22, 202428.0628.0628.0628.0627.14-
Jul 19, 202427.8427.8427.8427.8426.92-
Jul 18, 202427.9828.2827.9828.2827.35-
Jul 17, 202427.6427.9027.6427.9026.98-
Jul 16, 202427.8427.9627.8427.9627.04-
Jul 15, 202427.7227.7227.7227.7226.81-
Jul 12, 202428.2428.2428.0428.0427.12-
Jul 11, 202428.0828.1628.0828.1627.23-
Jul 10, 202427.5628.3227.5628.3227.39-
Jul 9, 202427.5027.9227.5027.7626.8535
Jul 8, 202427.3827.3827.3827.3826.48-
Jul 5, 202427.5827.7227.5827.7226.81150
Jul 4, 202427.6027.9227.6027.9227.00-
Jul 3, 202426.9827.6226.9827.6226.7150
Jul 2, 202426.4627.1026.4627.1026.21100
Jul 1, 202426.7026.7026.7026.7025.8230
Jun 28, 202426.5626.5626.1626.1625.30-
Jun 27, 202426.7226.7826.7226.7825.90-
Jun 26, 202427.0227.0226.7626.7625.8850
Jun 25, 202427.2227.3227.1027.1026.2120
Jun 24, 202427.0027.2827.0027.2826.38-
Jun 21, 202427.3627.6227.3627.6226.7150
Jun 20, 202427.1227.4227.1227.4226.52-
Jun 19, 202426.9027.1426.9027.1426.25500
Jun 18, 202427.4427.4426.8026.8025.9225
Jun 17, 202427.0027.0026.9226.9226.03-
Jun 14, 2024 1.98 Dividend
Jun 14, 202427.7827.7827.0627.0626.17100
Jun 13, 202430.8830.8829.1029.1026.23207
Jun 12, 202430.1631.1630.1630.9627.90883
Jun 11, 202432.3432.3431.6031.6028.48-
Jun 10, 202432.0232.5832.0232.5629.341,490
Jun 7, 202432.8032.8032.7632.7629.52-
Jun 6, 202432.7633.0232.7633.0229.76-
Jun 5, 202433.2433.2433.0033.0029.74-
Jun 4, 202432.9832.9832.9232.9229.67-
Jun 3, 202433.2633.2633.2633.2629.9812
May 31, 202432.1432.4232.1432.4229.22800
May 30, 202431.9632.3631.9632.3629.16100
May 29, 202432.5432.5432.0032.0028.8410
May 28, 202432.8832.8832.4432.4429.24-
May 27, 202432.2833.0832.2833.0829.81292
May 24, 202432.0032.2832.0032.2829.09-
May 23, 202432.0232.0632.0232.0428.8850
May 22, 202432.1032.1432.1032.1428.97-
May 21, 202431.9832.4231.9832.4229.22490
May 20, 202431.9431.9431.9431.9428.79-
May 17, 202431.7631.7631.7631.7628.62-
May 16, 202432.1832.4031.8831.9028.75455
May 15, 202432.0832.1632.0832.1628.982,000
May 14, 202431.6432.2631.6432.2629.0760
May 13, 202431.7431.7431.7431.7428.61-
May 10, 202431.1831.5631.1831.5628.44-
May 9, 202431.0231.0231.0231.0227.96-
May 8, 202431.7631.7631.1831.1828.10310
May 7, 202432.5232.6832.5232.6229.4070
May 6, 202432.2032.7232.2032.7229.49188
May 3, 202432.0832.2632.0832.2429.0621
May 2, 202432.2632.2632.2632.2629.07-
Apr 30, 202432.6032.6032.4232.4229.22-
Apr 29, 202432.3832.5032.3832.5029.29-
Apr 26, 202432.3032.3232.3032.3229.13-
Apr 25, 202432.0832.2832.0832.2829.09-
Apr 24, 202432.3832.4432.3832.4429.24-
Apr 23, 202432.5432.7432.5432.7429.51-
Apr 22, 202432.4032.8632.4032.7429.51480
Apr 19, 202432.0232.0231.8231.8228.68100
Apr 18, 202432.5632.5632.0032.0028.84250
Apr 17, 202432.5232.7032.5232.7029.47-
Apr 16, 202432.1632.6431.5632.6429.421,336
Apr 15, 202433.2833.4433.2833.3230.031,050
Apr 12, 202433.8833.8833.8833.8830.53-
Apr 11, 202433.5833.9233.5833.9230.57400
Apr 10, 202433.6633.6633.4833.4830.17-
Apr 9, 202433.8833.8833.7633.7630.43170
Apr 8, 202433.9033.9033.8233.8230.48300
Apr 5, 202432.8233.7632.8233.7630.43140
Apr 4, 202433.5433.5432.8032.8029.56-
Apr 3, 202432.9034.0432.9034.0430.6850
Apr 2, 202433.7833.7832.9232.9229.67500
Mar 28, 202432.2233.4032.1232.4029.201,020
Mar 27, 202432.3432.3432.3032.3029.1140
Mar 26, 202428.2031.0628.2031.0627.99308
Mar 25, 202427.2828.1027.2828.1025.3328
Mar 22, 202427.2227.7227.2227.2424.552,400
Mar 21, 202427.6027.6027.3027.3024.6091
Mar 20, 202427.2027.6027.2027.6024.87-
Mar 19, 202427.2827.2827.2827.2824.59-
Mar 18, 202427.2627.2627.2627.2624.57100
Mar 15, 202426.7227.1026.7227.1024.42-
Mar 14, 202426.7026.7426.7026.7424.10-
Mar 13, 202426.8626.8626.5626.5623.94-
Mar 12, 202426.5826.5826.2226.2223.63-
Mar 11, 202426.6026.6026.5026.6023.97100
Mar 8, 202425.6027.1225.6027.1224.44150
Mar 7, 202424.4225.6224.4225.6223.09200
Mar 6, 202424.6624.7424.6624.7422.30-
Mar 5, 202424.5824.7024.5824.7022.26-
Mar 4, 202424.5024.5024.5024.5022.08-
Mar 1, 202424.2024.4224.2024.4222.01-
Feb 29, 202424.6824.6824.3224.3221.92-
Feb 28, 202424.8624.8624.8624.8622.41-
Feb 27, 202424.5424.9024.5424.9022.44150
Feb 26, 202424.4024.4024.4024.4021.99-
Feb 23, 202424.4624.5424.4624.5422.12-
Feb 22, 202424.5624.7424.5624.6022.17650
Feb 21, 202424.4024.5224.4024.5222.10128
Feb 20, 202424.0824.3024.0824.3021.90-
Feb 19, 202424.1024.1824.1024.1821.79-
Feb 16, 202423.9624.3823.9624.3821.97100
Feb 15, 202423.6223.8223.6223.8221.47-
Feb 14, 202423.7024.0023.6823.6821.3450
Feb 13, 202423.3223.3223.1623.1620.87-
Feb 12, 202422.8823.1822.8823.1820.89-
Feb 9, 202423.0023.0623.0023.0620.78-
Feb 8, 202423.0023.0823.0023.0820.80-
Feb 7, 202423.0023.1823.0023.1820.89-
Feb 6, 202423.0023.0023.0023.0020.73-
Feb 5, 202423.1023.3623.1023.3621.05107
Feb 2, 202423.1823.2623.1823.2620.96-
Feb 1, 202422.9623.3022.9623.3021.00-
Jan 31, 202423.2823.3023.2823.3021.00200
Jan 30, 202423.4423.4423.4423.4421.13-
Jan 29, 202423.4223.4223.4223.4221.11-
Jan 26, 202423.3423.7623.3423.7621.41-
Jan 25, 202423.8023.8023.4623.5621.2380
Jan 24, 202423.2223.2223.0823.0820.80-
Jan 23, 202423.3223.3223.3023.3021.00-
Jan 22, 202423.0223.0223.0223.0220.75-
Jan 19, 202423.2223.2223.1223.1220.84-
Jan 18, 202422.8423.2422.8423.2420.95200
Jan 17, 202422.9623.1222.9623.1220.84-
Jan 16, 202423.5223.5223.5223.5221.20-
Jan 15, 202423.5023.8223.5023.8221.47-

Related Tickers

NESTEh.XC
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
6.10
+3.39%
 
ABP.MI Azienda Bresciana Petroli Nocivelli S.p.A.
5.30
-0.93%
 
5681.KL PETRONAS Dagangan Berhad
19.10
-2.15%
 
MOH.AT Motor Oil (Hellas) Corinth Refineries S.A.
21.00
-0.38%
 
RLI.BE Reliance Industries Ltd
55.20
-0.36%
 
BPCL.BO Bharat Petroleum Corporation Limited
270.80
+0.11%
 
ES.PA Esso S.A.F.
114.40
-1.04%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
138.74
+1.41%
 
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
2,810.00
+0.07%