Munich - Delayed Quote EUR

Rubis SCA (BYNN.MU)

Compare
23.90
-0.24
(-0.99%)
As of 8:05:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202523.9023.9023.9023.9023.90-
Jan 14, 202524.1424.1424.1424.1424.14-
Jan 13, 202524.4024.4024.4024.4024.40-
Jan 10, 202524.6224.6224.6224.6224.62-
Jan 9, 202524.8024.8024.8024.8024.80-
Jan 8, 202524.0224.8424.0224.8424.8482
Jan 7, 202524.0224.0224.0224.0224.02-
Jan 6, 202524.0224.0224.0224.0224.02-
Jan 3, 202524.0224.0224.0224.0224.02-
Jan 2, 202524.0224.0224.0224.0224.02-
Dec 30, 202423.3823.3823.3823.3823.38-
Dec 27, 202423.3823.3823.3823.3823.38-
Dec 23, 202422.7622.7622.7622.7622.76-
Dec 20, 202422.7622.7622.7622.7622.76-
Dec 19, 202422.7622.7622.7622.7622.76-
Dec 18, 202422.7622.7622.7622.7622.76-
Dec 17, 202422.7622.7622.7622.7622.76-
Dec 16, 202423.2623.2623.2623.2623.26-
Dec 13, 202423.2623.2623.2623.2623.26-
Dec 12, 202423.2623.2623.2623.2623.26-
Dec 11, 202423.2623.2623.2623.2623.26-
Dec 10, 202423.1023.1423.1023.1423.14100
Dec 9, 202422.8222.8222.8222.8222.82-
Dec 6, 202422.8222.8222.8222.8222.82-
Dec 5, 202422.2822.8222.2822.8222.821,005
Dec 4, 202422.4222.4222.4222.4222.42-
Dec 3, 202422.4222.4222.4222.4222.42-
Dec 2, 202422.7022.7022.4222.4222.4222
Nov 29, 202422.7022.7022.7022.7022.70-
Nov 28, 202422.7022.7022.7022.7022.70-
Nov 27, 202422.6822.6822.6822.6822.68-
Nov 26, 202423.1823.1823.1823.1823.18-
Nov 25, 202423.1823.1823.1823.1823.18-
Nov 22, 202423.1823.1823.1823.1823.18-
Nov 21, 202423.1823.1823.1823.1823.18-
Nov 20, 202423.4423.4423.4423.4423.44-
Nov 19, 202422.5822.7222.5822.7222.7215
Nov 18, 202422.5822.5822.5822.5822.58-
Nov 15, 202422.5822.5822.5822.5822.58-
Nov 14, 202422.5822.5822.5822.5822.58-
Nov 13, 202422.9022.9022.9022.9022.90-
Nov 12, 202422.7622.7622.7622.7622.76-
Nov 11, 202422.7622.7622.7622.7622.76-
Nov 8, 202422.6822.7622.6822.7622.76200
Nov 7, 202422.4022.4022.4022.4022.40-
Nov 6, 2024 0.75 Dividend
Nov 6, 202422.2822.2822.2822.2822.28-
Nov 5, 202422.5422.5422.5422.5421.79-
Nov 4, 202422.5422.5422.5422.5421.79-
Nov 1, 202422.7622.7622.4022.4021.65130
Oct 31, 202424.6024.6022.7622.7622.00487
Oct 30, 202424.9624.9624.9624.9624.13-
Oct 29, 202425.1625.1625.1625.1624.32-
Oct 28, 202425.1625.1625.1625.1624.32-
Oct 25, 202424.9824.9824.9824.9824.15-
Oct 24, 202424.9824.9824.9824.9824.15132
Oct 23, 202424.9424.9424.9424.9424.11-
Oct 22, 202424.9424.9424.9424.9424.11-
Oct 21, 202425.1625.2025.1625.2024.3675
Oct 18, 202424.8424.8424.8424.8424.01-
Oct 17, 202424.8424.8424.8424.8424.01-
Oct 16, 202424.7824.7824.7824.7823.96-
Oct 15, 202425.3625.3625.3625.3624.52-
Oct 14, 202425.4225.4225.4225.4224.57-
Oct 11, 202425.3025.3025.3025.3024.46-
Oct 10, 202425.2425.2425.2425.2424.40-
Oct 9, 202425.4425.4425.4425.4424.59-
Oct 8, 202426.3026.3026.3026.3025.42-
Oct 7, 202425.0425.6625.0425.6624.8123
Oct 4, 202424.0824.0824.0824.0823.28-
Oct 3, 202424.0824.0824.0824.0823.28-
Oct 2, 202424.5824.5824.5824.5823.76-
Oct 1, 202424.5824.5824.5824.5823.76-
Sep 30, 202424.3224.3224.3224.3223.51-
Sep 27, 202424.2824.2824.2824.2823.47-
Sep 26, 202423.9823.9823.9823.9823.18-
Sep 25, 202423.9823.9823.9823.9823.18-
Sep 24, 202424.1424.1424.1424.1423.34-
Sep 23, 202423.9423.9423.9423.9423.14-
Sep 20, 202424.0624.0624.0624.0623.26-
Sep 19, 202423.8823.8823.8823.8823.09-
Sep 18, 202423.8823.8823.8823.8823.09-
Sep 17, 202423.5223.5223.5223.5222.74-
Sep 16, 202423.5223.5223.5223.5222.74-
Sep 13, 202423.3623.3623.3623.3622.58-
Sep 12, 202423.3623.3623.3623.3622.58-
Sep 11, 202423.9623.9623.9623.9623.16-
Sep 10, 202424.3024.3024.3024.3023.49-
Sep 9, 202425.6425.6425.6425.6424.79-
Sep 6, 202428.5228.5228.5228.5227.57-
Sep 5, 202428.5228.5228.5228.5227.57-
Sep 4, 202428.6428.6428.6428.6427.69-
Sep 3, 202429.1029.1029.1029.1028.13-
Sep 2, 202429.1029.1029.1029.1028.13-
Aug 30, 202429.1029.1029.1029.1028.13-
Aug 29, 202429.0829.0829.0829.0828.11-
Aug 28, 202428.9628.9628.9628.9628.00-
Aug 27, 202428.7628.7628.7628.7627.80-
Aug 26, 202428.7628.7628.7628.7627.80-
Aug 23, 202428.4028.4028.4028.4027.46-
Aug 22, 202428.0828.0828.0828.0827.15-
Aug 21, 202428.1228.1228.1228.1227.18-
Aug 20, 202428.1228.1228.1228.1227.18-
Aug 19, 202427.5227.5227.5227.5226.60-
Aug 16, 202427.7427.7427.7227.7226.80100
Aug 15, 202427.3627.3627.3627.3626.45-
Aug 14, 202427.4627.4627.4627.4626.55-
Aug 13, 202427.5027.5027.4627.4626.55150
Aug 12, 202427.4027.4027.4027.4026.49-
Aug 9, 202427.0627.2827.0627.2826.37400
Aug 8, 202426.9026.9026.9026.9026.00-
Aug 7, 202426.5826.5826.5826.5825.70-
Aug 6, 202426.5026.5026.3626.3625.4860
Aug 5, 202427.6827.6827.6827.6826.76-
Aug 2, 202428.4028.4028.4028.4027.46-
Aug 1, 202428.8828.8828.8828.8827.92-
Jul 31, 202428.8828.8828.8828.8827.92-
Jul 30, 202428.7628.7628.7628.7627.80-
Jul 29, 202428.7228.7228.7228.7227.76-
Jul 26, 202428.2428.2428.2428.2427.30-
Jul 25, 202428.2028.2028.2028.2027.26-
Jul 24, 202428.2028.2028.2028.2027.26-
Jul 23, 202428.3228.3228.3228.3227.38-
Jul 22, 202428.3228.3228.3228.3227.38-
Jul 19, 202428.3228.3228.3228.3227.38-
Jul 18, 202427.9827.9827.9827.9827.05-
Jul 17, 202427.9227.9227.9227.9226.99-
Jul 16, 202428.0428.0427.9227.9226.99100
Jul 15, 202428.1028.1028.1028.1027.16-
Jul 12, 202428.2828.2828.2828.2827.34-
Jul 11, 202428.2828.2828.2828.2827.34-
Jul 10, 202427.8027.8027.8027.8026.87-
Jul 9, 202427.8027.8027.8027.8026.87-
Jul 8, 202427.7827.7827.7827.7826.86-
Jul 5, 202427.9228.1427.9228.1427.20180
Jul 4, 202427.6227.6227.6227.6226.70-
Jul 3, 202427.1827.1827.1827.1826.28-
Jul 2, 202426.8226.8226.8226.8225.93-
Jul 1, 202426.7226.7226.7226.7225.83-
Jun 28, 202426.8626.8626.8626.8625.97-
Jun 27, 202426.8626.8626.8626.8625.97-
Jun 26, 202427.3427.3427.3427.3426.43-
Jun 25, 202427.4827.4827.4827.4826.57-
Jun 24, 202427.4827.4827.4827.4826.57-
Jun 21, 202427.4027.4827.4027.4826.57130
Jun 20, 202427.1827.1827.1827.1826.28-
Jun 19, 202427.0027.0027.0027.0026.10-
Jun 18, 202427.2227.2227.0027.0026.10100
Jun 17, 202427.3027.3027.3027.3026.39-
Jun 14, 2024 1.98 Dividend
Jun 14, 202428.2428.2428.2428.2427.30-
Jun 13, 202431.1431.1431.1431.1428.19-
Jun 12, 202431.8831.8831.8831.8828.86-
Jun 11, 202432.6432.6432.6432.6429.55-
Jun 10, 202432.8232.8232.8232.8229.71-
Jun 7, 202433.1833.1833.1833.1830.04-
Jun 6, 202433.1833.1833.1833.1830.04-
Jun 5, 202433.1233.2433.1233.2430.09300
Jun 4, 202433.1233.1233.1233.1229.98-
Jun 3, 202433.1233.1233.1233.1229.98-
May 31, 202432.3832.3832.2832.2829.22250
May 30, 202431.9631.9631.9631.9628.93-
May 29, 202432.5432.5432.5432.5429.46-
May 28, 202432.8832.8832.8832.8829.76-
May 27, 202432.3032.3032.3032.3029.24-
May 24, 202432.2232.2232.2232.2229.17-
May 23, 202432.2832.2832.2832.2829.22-
May 22, 202432.4032.4032.2032.2029.15280
May 21, 202432.1632.1632.1632.1629.11-
May 20, 202432.1432.1432.1432.1429.09-
May 17, 202432.0832.0832.0832.0829.04-
May 16, 202432.2432.2432.2432.2429.19-
May 15, 202432.2632.2632.2632.2629.20-
May 14, 202431.7631.7631.7631.7628.75-
May 13, 202431.7631.7631.7631.7628.7530
May 10, 202431.2631.2631.2631.2628.30-
May 9, 202431.2631.2631.2631.2628.30-
May 8, 202432.6032.6032.6032.6029.51-
May 7, 202432.7632.7632.6032.6029.51109
May 6, 202432.3232.6432.3232.6429.552
May 3, 202432.3232.3232.3232.3229.26-
May 2, 202432.4832.4832.4832.4829.40-
Apr 30, 202432.5432.5432.5432.5429.46-
Apr 29, 202432.5232.5232.5232.5229.44-
Apr 26, 202432.5232.5232.5232.5229.44-
Apr 25, 202432.5232.5232.5232.5229.44-
Apr 24, 202432.8032.8032.8032.8029.69-
Apr 23, 202432.7232.7232.7232.7229.62-
Apr 22, 202432.0832.0832.0832.0829.04-
Apr 19, 202432.0432.0432.0432.0429.00-
Apr 18, 202432.8432.8432.8432.8429.73-
Apr 17, 202432.6032.6032.6032.6029.51-
Apr 16, 202432.9832.9832.6432.6429.55135
Apr 15, 202433.9033.9033.9033.9030.69-
Apr 12, 202433.9633.9633.9633.9630.74-
Apr 11, 202433.5233.5233.5233.5230.34-
Apr 10, 202433.9833.9833.4833.4830.31200
Apr 9, 202433.9833.9833.9833.9830.76-
Apr 8, 202433.7433.7433.7433.7430.54-
Apr 5, 202433.1233.1233.1233.1229.98-
Apr 4, 202434.0434.0433.4433.4430.27280
Apr 3, 202433.0633.0633.0633.0629.93-
Apr 2, 202432.7033.4632.7033.4630.2911
Mar 28, 202432.1832.9032.1832.9029.78990
Mar 27, 202431.3031.3031.3031.3028.33-
Mar 26, 202428.2028.2028.2028.2025.53-
Mar 25, 202427.3027.3027.3027.3024.71-
Mar 22, 202427.4027.4027.4027.4024.80-
Mar 21, 202427.7427.7427.5027.5024.89120
Mar 20, 202427.2627.2627.2627.2624.68-
Mar 19, 202427.2027.2027.2027.2024.62-
Mar 18, 202426.9026.9026.9026.9024.35-
Mar 15, 202426.7226.7226.7226.7224.19-
Mar 14, 202426.6826.6826.6826.6824.15-
Mar 13, 202426.8426.8426.8426.8424.30-
Mar 12, 202426.8426.8426.8426.8424.30-
Mar 11, 202427.0827.0827.0827.0824.51-
Mar 8, 202425.3225.3225.3225.3222.92-
Mar 7, 202424.7024.7024.7024.7022.36-
Mar 6, 202424.7024.7024.7024.7022.36-
Mar 5, 202424.7024.7024.7024.7022.36-
Mar 4, 202424.4424.4424.4424.4422.12-
Mar 1, 202424.4424.4424.4424.4422.12-
Feb 29, 202424.8824.8824.8824.8822.52-
Feb 28, 202424.8824.8824.8824.8822.52-
Feb 27, 202424.6224.6224.6224.6222.29-
Feb 26, 202424.6424.6424.6424.6422.31-
Feb 23, 202424.6424.6424.6424.6422.31-
Feb 22, 202424.6424.6424.6424.6422.31-
Feb 21, 202424.3424.3424.3424.3422.03-
Feb 20, 202424.3224.3224.3224.3222.02-
Feb 19, 202424.5824.5824.5824.5822.25-
Feb 16, 202423.8423.8423.8423.8421.58-
Feb 15, 202423.8423.8423.8423.8421.58-
Feb 14, 202423.2423.8423.2423.8421.5838
Feb 13, 202423.1623.1623.1623.1620.97-
Feb 12, 202423.1623.1623.1623.1620.97-
Feb 9, 202423.2223.2223.2223.2221.02-
Feb 8, 202423.2823.2823.2823.2821.07-
Feb 7, 202423.2823.2823.2823.2821.07-
Feb 6, 202423.2823.2823.2823.2821.07-
Feb 5, 202423.4223.4223.4223.4221.20-
Feb 2, 202423.4223.4223.3023.3021.0945
Feb 1, 202423.4223.4223.4223.4221.20-
Jan 31, 202423.5223.5223.5223.5221.29-
Jan 30, 202423.5823.5823.5823.5821.35-
Jan 29, 202423.7023.7023.7023.7021.45-
Jan 26, 202423.6223.6223.6223.6221.38-
Jan 25, 202423.6223.6223.6223.6221.38-
Jan 24, 202423.4623.6223.4623.6221.38400
Jan 23, 202423.4623.4623.4623.4621.24-
Jan 22, 202423.2423.2423.2423.2421.04-
Jan 19, 202423.2423.2423.2423.2421.04-
Jan 18, 202423.3223.3222.9823.0020.821,120
Jan 17, 202423.5623.5623.5623.5621.33-
Jan 16, 202423.6823.6823.6823.6821.44-
Jan 15, 202423.6623.6623.6623.6621.42-