Stuttgart - Delayed Quote EUR

Rockwool AS (R90.SG)

Compare
325.00
-0.40
(-0.12%)
At close: January 10 at 8:11:16 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 325.00 325.00 325.00 325.00 325.00 -
Jan 9, 2025 332.20 332.20 325.40 325.40 325.40 2
Jan 8, 2025 332.40 332.40 332.40 332.40 332.40 -
Jan 7, 2025 338.00 338.00 338.00 338.00 338.00 -
Jan 6, 2025 335.20 335.20 335.20 335.20 335.20 -
Jan 3, 2025 340.20 340.20 340.20 340.20 340.20 -
Jan 2, 2025 341.80 341.80 341.80 341.80 341.80 -
Dec 30, 2024 343.60 345.20 343.20 345.20 345.20 -
Dec 27, 2024 344.20 348.20 344.20 345.60 345.60 -
Dec 23, 2024 341.00 344.80 341.00 344.00 344.00 -
Dec 20, 2024 341.00 341.00 341.00 341.00 341.00 -
Dec 19, 2024 344.20 344.20 342.40 342.40 342.40 -
Dec 18, 2024 344.20 349.40 344.20 348.20 348.20 -
Dec 17, 2024 347.20 347.20 347.20 347.20 347.20 -
Dec 16, 2024 344.80 344.80 344.80 344.80 344.80 -
Dec 13, 2024 350.80 350.80 350.80 350.80 350.80 -
Dec 12, 2024 345.40 345.40 345.40 345.40 345.40 -
Dec 11, 2024 345.00 346.20 343.60 346.20 346.20 -
Dec 10, 2024 340.80 340.80 340.80 340.80 340.80 -
Dec 9, 2024 342.40 342.40 342.40 342.40 342.40 -
Dec 6, 2024 345.00 345.00 345.00 345.00 345.00 -
Dec 5, 2024 350.20 350.20 350.20 350.20 350.20 -
Dec 4, 2024 348.20 348.20 348.20 348.20 348.20 -
Dec 3, 2024 344.80 344.80 344.80 344.80 344.80 -
Dec 2, 2024 343.00 343.00 343.00 343.00 343.00 -
Nov 29, 2024 360.80 360.80 360.80 360.80 360.80 -
Nov 28, 2024 355.00 355.00 355.00 355.00 355.00 -
Nov 27, 2024 388.60 388.60 356.00 356.00 356.00 -
Nov 26, 2024 396.80 396.80 396.80 396.80 396.80 -
Nov 25, 2024 399.00 399.20 399.00 399.20 399.20 -
Nov 22, 2024 401.60 401.60 401.60 401.60 401.60 -
Nov 21, 2024 400.40 400.40 400.40 400.40 400.40 -
Nov 20, 2024 399.20 399.20 399.20 399.20 399.20 -
Nov 19, 2024 412.20 412.20 412.20 412.20 412.20 -
Nov 18, 2024 416.60 416.60 416.60 416.60 416.60 -
Nov 15, 2024 414.80 414.80 414.80 414.80 414.80 -
Nov 14, 2024 419.80 419.80 419.80 419.80 419.80 -
Nov 13, 2024 412.00 418.60 412.00 418.60 418.60 -
Nov 12, 2024 422.00 432.20 422.00 432.20 432.20 1
Nov 11, 2024 409.80 409.80 409.80 409.80 409.80 -
Nov 8, 2024 406.60 406.60 406.60 406.60 406.60 -
Nov 7, 2024 405.60 405.60 405.60 405.60 405.60 -
Nov 6, 2024 398.80 411.60 398.80 405.40 405.40 -
Nov 5, 2024 394.20 395.40 394.20 395.40 395.40 -
Nov 4, 2024 397.00 397.00 397.00 397.00 397.00 -
Nov 1, 2024 396.80 400.60 396.80 400.60 400.60 -
Oct 31, 2024 398.20 398.20 398.20 398.20 398.20 -
Oct 30, 2024 393.40 393.40 393.40 393.40 393.40 -
Oct 29, 2024 400.20 400.20 400.20 400.20 400.20 -
Oct 28, 2024 397.20 397.20 397.20 397.20 397.20 -
Oct 25, 2024 398.40 398.40 395.60 395.60 395.60 -
Oct 24, 2024 401.80 401.80 396.40 397.80 397.80 -
Oct 23, 2024 406.60 406.60 399.60 399.60 399.60 -
Oct 22, 2024 415.20 415.20 415.20 415.20 415.20 -
Oct 21, 2024 418.80 421.20 417.60 419.00 419.00 2
Oct 18, 2024 422.60 422.60 422.60 422.60 422.60 -
Oct 17, 2024 415.20 425.60 415.20 425.60 425.60 5
Oct 16, 2024 411.80 411.80 411.80 411.80 411.80 -
Oct 15, 2024 417.20 417.20 417.20 417.20 417.20 -
Oct 14, 2024 409.80 417.60 409.80 417.60 417.60 -
Oct 11, 2024 407.60 407.60 407.60 407.60 407.60 -
Oct 10, 2024 409.20 409.20 409.20 409.20 409.20 -
Oct 9, 2024 410.00 410.00 410.00 410.00 410.00 -
Oct 8, 2024 398.40 398.40 398.40 398.40 398.40 -
Oct 7, 2024 399.00 399.00 399.00 399.00 399.00 -
Oct 4, 2024 393.60 393.60 393.60 393.60 393.60 -
Oct 3, 2024 405.00 405.00 405.00 405.00 405.00 -
Oct 2, 2024 412.00 412.00 405.80 405.80 405.80 40
Oct 1, 2024 418.60 418.60 418.60 418.60 418.60 -
Sep 30, 2024 422.40 422.40 422.40 422.40 422.40 -
Sep 27, 2024 429.40 429.40 421.80 421.80 421.80 -
Sep 26, 2024 425.00 425.00 425.00 425.00 425.00 -
Sep 25, 2024 405.00 405.00 405.00 405.00 405.00 -
Sep 24, 2024 411.00 411.00 411.00 411.00 411.00 -
Sep 23, 2024 406.40 406.40 406.40 406.40 406.40 -
Sep 20, 2024 410.80 411.20 405.40 406.00 406.00 -
Sep 19, 2024 401.80 401.80 401.80 401.80 401.80 -
Sep 18, 2024 400.40 400.40 396.60 399.60 399.60 -
Sep 17, 2024 393.00 400.40 393.00 400.40 400.40 -
Sep 16, 2024 384.80 392.60 384.80 392.60 392.60 -
Sep 13, 2024 384.00 388.00 384.00 387.40 387.40 -
Sep 12, 2024 380.60 383.00 380.60 381.20 381.20 -
Sep 11, 2024 374.80 378.60 374.80 377.60 377.60 -
Sep 10, 2024 373.80 376.00 373.80 374.20 374.20 -
Sep 9, 2024 369.80 377.40 369.80 376.60 376.60 -
Sep 6, 2024 371.40 371.40 371.40 371.40 371.40 -
Sep 5, 2024 375.40 376.20 370.60 375.40 375.40 -
Sep 4, 2024 382.40 382.40 374.60 377.40 377.40 -
Sep 3, 2024 392.40 397.60 392.40 395.40 395.40 -
Sep 2, 2024 388.20 391.60 386.60 391.60 391.60 -
Aug 30, 2024 387.00 389.80 387.00 389.80 389.80 -
Aug 29, 2024 383.60 383.60 383.60 383.60 383.60 -
Aug 28, 2024 385.60 387.80 384.60 386.00 386.00 -
Aug 27, 2024 378.60 385.80 378.60 385.80 385.80 -
Aug 26, 2024 377.00 380.20 375.40 380.20 380.20 -
Aug 23, 2024 368.20 377.40 368.20 377.40 377.40 -
Aug 22, 2024 368.00 370.80 367.60 370.80 370.80 -
Aug 21, 2024 365.60 369.40 365.60 369.40 369.40 -
Aug 20, 2024 375.80 375.80 371.00 371.00 371.00 -
Aug 19, 2024 376.00 377.60 376.00 376.60 376.60 -
Aug 16, 2024 379.80 379.80 374.60 376.80 376.80 -
Aug 15, 2024 368.80 377.80 368.80 377.80 377.80 8
Aug 14, 2024 364.20 370.80 364.20 367.40 367.40 -
Aug 13, 2024 366.20 367.80 361.00 363.60 363.60 -
Aug 12, 2024 370.00 370.60 367.00 367.00 367.00 -
Aug 9, 2024 365.20 369.40 365.20 368.60 368.60 -
Aug 8, 2024 362.60 365.20 362.60 364.00 364.00 -
Aug 7, 2024 361.40 369.80 361.40 369.80 369.80 -
Aug 6, 2024 366.80 366.80 366.00 366.00 366.00 -
Aug 5, 2024 354.20 361.80 354.20 361.80 361.80 -
Aug 2, 2024 388.60 388.60 384.20 384.20 384.20 -
Aug 1, 2024 408.40 408.40 399.40 399.80 399.80 -
Jul 31, 2024 400.40 406.40 400.40 406.00 406.00 -
Jul 30, 2024 393.20 399.00 393.20 398.60 398.60 -
Jul 29, 2024 397.20 397.20 397.20 397.20 397.20 -
Jul 26, 2024 388.40 392.80 388.40 392.80 392.80 -
Jul 25, 2024 384.00 384.40 384.00 384.00 384.00 -
Jul 24, 2024 392.00 395.60 392.00 395.60 395.60 -
Jul 23, 2024 385.40 394.80 385.40 394.80 394.80 -
Jul 22, 2024 388.80 394.20 388.80 392.00 392.00 -
Jul 19, 2024 400.40 400.40 392.40 392.40 392.40 -
Jul 18, 2024 390.00 393.20 387.00 392.60 392.60 -
Jul 17, 2024 398.60 398.60 392.80 392.80 392.80 -
Jul 16, 2024 396.20 396.20 392.60 393.40 393.40 -
Jul 15, 2024 396.60 403.20 396.60 400.00 400.00 -
Jul 12, 2024 396.40 397.60 392.60 397.60 397.60 -
Jul 11, 2024 390.60 396.20 388.40 396.20 396.20 -
Jul 10, 2024 384.00 386.00 384.00 385.60 385.60 -
Jul 9, 2024 393.20 393.20 390.80 390.80 390.80 -
Jul 8, 2024 391.80 391.80 388.60 388.60 388.60 -
Jul 5, 2024 396.00 396.00 396.00 396.00 396.00 -
Jul 4, 2024 392.20 396.20 392.20 396.20 396.20 -
Jul 3, 2024 386.00 392.40 386.00 392.40 392.40 -
Jul 2, 2024 374.40 385.40 374.40 383.00 383.00 16
Jul 1, 2024 380.20 380.20 373.20 373.20 373.20 -
Jun 28, 2024 377.00 377.00 373.20 376.80 376.80 -
Jun 27, 2024 372.40 376.80 372.40 376.80 376.80 -
Jun 26, 2024 369.20 370.40 369.20 370.40 370.40 -
Jun 25, 2024 369.20 371.60 369.20 369.60 369.60 -
Jun 24, 2024 365.80 371.00 365.80 371.00 371.00 -
Jun 21, 2024 380.00 380.00 370.40 370.40 370.40 -
Jun 20, 2024 383.20 383.20 380.40 380.40 380.40 -
Jun 19, 2024 378.60 383.00 378.60 383.00 383.00 -
Jun 18, 2024 371.20 377.80 371.20 377.20 377.20 -
Jun 17, 2024 370.00 372.80 369.00 369.00 369.00 -
Jun 14, 2024 380.80 380.80 371.40 371.40 371.40 -
Jun 13, 2024 386.20 387.00 383.40 385.20 385.20 -
Jun 12, 2024 382.20 382.20 379.00 379.00 379.00 -
Jun 11, 2024 380.20 383.00 380.20 382.00 382.00 -
Jun 10, 2024 372.40 377.80 372.20 377.20 377.20 -
Jun 7, 2024 381.20 381.20 380.80 380.80 380.80 -
Jun 6, 2024 385.40 396.80 385.40 394.00 394.00 -
Jun 5, 2024 378.20 385.00 378.00 385.00 385.00 5
Jun 4, 2024 375.60 377.20 372.60 376.60 376.60 -
Jun 3, 2024 383.40 389.60 383.40 388.80 388.80 -
May 31, 2024 381.60 382.20 377.40 382.20 382.20 -
May 30, 2024 382.00 382.60 378.80 382.20 382.20 -
May 29, 2024 380.80 384.80 380.80 384.80 384.80 -
May 28, 2024 378.00 382.40 378.00 381.60 381.60 -
May 27, 2024 376.00 377.60 376.00 377.60 377.60 -
May 24, 2024 364.40 372.40 364.40 372.40 372.40 -
May 23, 2024 359.60 367.60 359.60 367.60 367.60 -
May 22, 2024 351.20 359.80 351.20 359.40 359.40 -
May 21, 2024 358.00 361.00 351.00 353.00 353.00 -
May 20, 2024 358.00 358.80 358.00 358.80 358.80 -
May 17, 2024 361.00 361.00 349.80 356.60 356.60 -
May 16, 2024 354.80 359.60 354.80 359.20 359.20 -
May 15, 2024 351.00 358.80 351.00 358.80 358.80 1
May 14, 2024 348.60 351.00 348.60 351.00 351.00 -
May 13, 2024 349.00 351.40 346.00 351.20 351.20 65
May 10, 2024 347.00 348.80 345.00 345.00 345.00 65
May 9, 2024 344.20 345.20 343.40 345.20 345.20 -
May 8, 2024 343.00 351.40 343.00 346.60 346.60 -
May 7, 2024 346.20 346.20 341.40 344.00 344.00 -
May 6, 2024 339.80 346.20 339.80 345.20 345.20 3
May 3, 2024 307.40 338.80 307.40 338.80 338.80 4
May 2, 2024 304.80 309.60 304.80 309.40 309.40 -
Apr 30, 2024 308.40 309.20 307.20 307.20 307.20 -
Apr 29, 2024 314.20 314.20 309.80 309.80 309.80 -
Apr 26, 2024 304.60 312.40 304.60 312.40 312.40 -
Apr 25, 2024 305.60 305.60 301.80 301.80 301.80 -
Apr 24, 2024 308.40 309.00 308.40 308.80 308.80 -
Apr 23, 2024 305.00 305.20 302.60 305.20 305.20 -
Apr 22, 2024 296.20 301.20 296.20 301.20 301.20 -
Apr 19, 2024 290.80 294.80 290.80 294.80 294.80 -
Apr 18, 2024 295.60 295.60 295.60 295.60 295.60 -
Apr 17, 2024 292.00 292.00 292.00 292.00 292.00 -
Apr 16, 2024 298.80 298.80 297.80 297.80 297.80 -
Apr 15, 2024 294.40 300.20 294.40 300.20 300.20 -
Apr 12, 2024 304.20 304.20 299.60 299.60 299.60 -
Apr 11, 2024 43.00 Dividend
Apr 11, 2024 298.60 304.20 298.60 304.20 304.20 -
Apr 10, 2024 308.00 308.00 301.80 303.80 260.80 10
Apr 9, 2024 311.80 313.00 308.40 308.40 264.75 -
Apr 8, 2024 311.20 314.40 311.20 314.40 269.90 -
Apr 5, 2024 307.60 311.20 306.60 311.20 267.15 2
Apr 4, 2024 313.40 316.60 313.40 316.60 271.79 -
Apr 3, 2024 300.40 311.80 300.20 311.80 267.67 -
Apr 2, 2024 302.80 305.00 300.60 300.60 258.05 -
Mar 28, 2024 303.40 303.90 303.30 303.30 260.37 -
Mar 27, 2024 297.20 302.60 297.20 299.90 257.45 -
Mar 26, 2024 295.30 298.50 295.30 297.90 255.74 -
Mar 25, 2024 297.60 297.60 296.40 297.10 255.05 -
Mar 22, 2024 291.90 298.00 291.90 298.00 255.82 -
Mar 21, 2024 295.00 295.00 292.50 293.50 251.96 -
Mar 20, 2024 286.10 286.10 286.10 286.10 245.61 -
Mar 19, 2024 287.10 288.70 287.10 287.70 246.98 -
Mar 18, 2024 288.80 289.20 287.20 287.70 246.98 -
Mar 15, 2024 288.00 289.00 288.00 289.00 248.09 -
Mar 14, 2024 287.40 288.10 287.40 288.10 247.32 -
Mar 13, 2024 289.20 289.20 287.50 287.50 246.81 -
Mar 12, 2024 288.00 288.00 288.00 288.00 247.24 -
Mar 11, 2024 284.70 287.30 284.00 286.30 245.78 -
Mar 8, 2024 288.40 288.40 288.40 288.40 247.58 -
Mar 7, 2024 288.20 289.80 288.20 289.40 248.44 -
Mar 6, 2024 287.60 289.70 287.60 289.70 248.70 -
Mar 5, 2024 294.40 298.00 292.10 292.10 250.76 -
Mar 4, 2024 289.60 294.30 289.60 294.30 252.64 -
Mar 1, 2024 294.90 298.00 291.20 291.90 250.58 -
Feb 29, 2024 297.70 299.10 296.00 296.00 254.10 -
Feb 28, 2024 295.20 299.10 295.20 299.10 256.77 -
Feb 27, 2024 295.40 297.30 295.40 297.30 255.22 -
Feb 26, 2024 299.60 301.50 299.60 301.50 258.83 -
Feb 23, 2024 303.20 303.20 302.50 302.50 259.68 -
Feb 22, 2024 303.50 303.50 301.00 301.00 258.40 -
Feb 21, 2024 296.30 301.80 296.30 299.10 256.77 -
Feb 20, 2024 295.20 295.20 294.80 295.20 253.42 -
Feb 19, 2024 294.30 294.30 294.30 294.30 252.64 -
Feb 16, 2024 297.70 297.70 297.70 297.70 255.56 -
Feb 15, 2024 289.60 297.20 289.60 294.10 252.47 -
Feb 14, 2024 285.00 291.30 285.00 290.90 249.73 -
Feb 13, 2024 290.60 290.60 290.60 290.60 249.47 -
Feb 12, 2024 283.40 285.40 283.40 285.40 245.00 -
Feb 9, 2024 274.10 282.60 274.10 282.60 242.60 -
Feb 8, 2024 268.40 268.40 268.40 268.40 230.41 -
Feb 7, 2024 247.20 249.10 246.50 246.50 211.61 -
Feb 6, 2024 248.90 251.00 248.20 248.20 213.07 -
Feb 5, 2024 256.30 256.30 252.90 252.90 217.10 -
Feb 2, 2024 254.50 257.90 254.50 257.90 221.40 -
Feb 1, 2024 251.10 254.80 251.10 254.80 218.74 -
Jan 31, 2024 253.20 255.80 253.20 255.80 219.59 -
Jan 30, 2024 251.70 255.40 251.70 255.40 219.25 -
Jan 29, 2024 250.20 250.20 249.20 249.20 213.93 -
Jan 26, 2024 247.80 252.60 247.80 252.60 216.85 -
Jan 25, 2024 243.00 246.70 243.00 246.70 211.78 -
Jan 24, 2024 245.00 245.00 242.10 244.40 209.81 -
Jan 23, 2024 244.30 245.20 243.50 245.20 210.49 -
Jan 22, 2024 242.40 247.30 242.40 247.30 212.30 -
Jan 19, 2024 242.90 244.50 242.20 242.20 207.92 -
Jan 18, 2024 240.90 240.90 239.80 239.80 205.86 -
Jan 17, 2024 242.50 242.50 238.70 239.90 205.94 -
Jan 16, 2024 247.40 249.00 247.40 249.00 213.76 -
Jan 15, 2024 248.80 248.80 248.80 248.80 213.58 -
Jan 12, 2024 249.60 251.40 249.50 250.80 215.30 -
Jan 11, 2024 253.40 253.40 248.10 248.10 212.98 -
Jan 10, 2024 257.40 257.40 255.50 255.50 219.34 -