Stuttgart - Delayed Quote EUR

Restaurant Brands NZ Ltd (RB6.SG)

Compare
2.0800
-0.0200
(-0.95%)
As of 8:22:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252.08002.08002.08002.08002.0800-
Jan 31, 20252.10002.10002.10002.10002.1000-
Jan 30, 20252.12002.12002.12002.12002.1200-
Jan 29, 20252.10002.10002.10002.10002.1000-
Jan 28, 20252.10002.10002.06002.06002.0600-
Jan 27, 20252.10002.10002.10002.10002.1000-
Jan 24, 20252.12002.12002.12002.12002.1200-
Jan 23, 20252.10002.10002.10002.10002.1000-
Jan 22, 20252.12002.12002.12002.12002.1200-
Jan 21, 20252.18002.18002.18002.18002.1800-
Jan 20, 20252.20002.20002.20002.20002.2000-
Jan 17, 20252.20002.20002.20002.20002.2000-
Jan 16, 20252.20002.20002.20002.20002.2000-
Jan 15, 20252.22002.22002.22002.22002.2200-
Jan 14, 20252.18002.18002.18002.18002.1800-
Jan 13, 20252.18002.18002.18002.18002.1800-
Jan 10, 20252.16002.16002.16002.16002.1600-
Jan 9, 20252.18002.18002.18002.18002.1800-
Jan 8, 20252.18002.18002.18002.18002.1800-
Jan 7, 20252.20002.20002.20002.20002.2000-
Jan 6, 20252.14002.14002.14002.14002.1400-
Jan 3, 20252.14002.14002.14002.14002.1400-
Jan 2, 20252.12002.12002.12002.12002.1200-
Dec 30, 20242.18002.18002.18002.18002.1800-
Dec 27, 20242.10002.10002.10002.10002.1000-
Dec 23, 20242.10002.10002.10002.10002.1000-
Dec 20, 20242.08002.08002.08002.08002.0800-
Dec 19, 20242.06002.06002.06002.06002.0600-
Dec 18, 20242.08002.08002.08002.08002.0800-
Dec 17, 20242.14002.14002.14002.14002.1400-
Dec 16, 20242.08002.08002.08002.08002.0800-
Dec 13, 20242.08002.08002.08002.08002.0800-
Dec 12, 20242.06002.06002.06002.06002.0600-
Dec 11, 2024 0.1800 Dividend
Dec 11, 20242.04002.04002.04002.04002.0400-
Dec 10, 20242.12002.12002.12002.12001.9400-
Dec 9, 20242.12002.12002.12002.12001.9400-
Dec 6, 20242.10002.10002.10002.10001.9217-
Dec 5, 20241.97001.97001.97001.97001.8027-
Dec 4, 20241.91001.91001.91001.91001.7478-
Dec 3, 20241.82001.82001.82001.82001.6655-
Dec 2, 20241.86001.86001.86001.86001.7021-
Nov 29, 20241.85001.85001.85001.85001.6929-
Nov 28, 20241.81001.81001.81001.81001.6563-
Nov 27, 20241.81001.81001.81001.81001.6563-
Nov 26, 20241.80001.80001.80001.80001.6472-
Nov 25, 20241.80001.80001.80001.80001.6472-
Nov 22, 20241.79001.79001.79001.79001.6380-
Nov 21, 20241.80001.80001.80001.80001.6472-
Nov 20, 20241.82001.82001.82001.82001.6655-
Nov 19, 20241.84001.84001.84001.84001.6838-
Nov 18, 20241.83001.83001.83001.83001.6746-
Nov 15, 20241.83001.83001.83001.83001.6746-
Nov 14, 20241.81001.81001.81001.81001.6563-
Nov 13, 20241.82001.82001.81001.81001.6563-
Nov 12, 20241.88001.88001.88001.88001.7204-
Nov 11, 20241.92001.92001.92001.92001.7570-
Nov 8, 20241.98001.98001.98001.98001.8119-
Nov 7, 20241.98001.98001.98001.98001.8119-
Nov 6, 20241.93001.93001.93001.93001.7661-
Nov 5, 20241.87001.87001.87001.87001.7112-
Nov 4, 20241.82001.82001.82001.82001.6655-
Nov 1, 20241.80001.80001.80001.80001.6472-
Oct 31, 20241.83001.83001.83001.83001.6746-
Oct 30, 20241.93001.93001.93001.93001.7661-
Oct 29, 20241.95001.95001.95001.95001.7844-
Oct 28, 20241.97001.97001.97001.97001.8027-
Oct 25, 20241.97001.97001.97001.97001.8027-
Oct 24, 20241.98001.98001.98001.98001.8119-
Oct 23, 20241.97001.97001.96001.96001.7936-
Oct 22, 20242.00002.00002.00002.00001.8302-
Oct 21, 20242.00002.00002.00002.00001.8302-
Oct 18, 20242.00002.00002.00002.00001.8302-
Oct 17, 20242.06002.06002.06002.06001.8851-
Oct 16, 20242.04002.04002.04002.04001.8668-
Oct 15, 20242.06002.06002.06002.06001.8851-
Oct 14, 20242.06002.06002.06002.06001.8851-
Oct 11, 20242.06002.06002.06002.06001.8851-
Oct 10, 20242.08002.08002.08002.08001.9034-
Oct 9, 20242.06002.06002.06002.06001.8851-
Oct 8, 20241.99001.99001.99001.99001.8210-
Oct 7, 20241.98001.98001.98001.98001.8119-
Oct 4, 20241.98001.98001.98001.98001.8119-
Oct 3, 20242.00002.00002.00002.00001.8302-
Oct 2, 20242.02002.02002.02002.02001.8485-
Oct 1, 20242.06002.06002.02002.02001.8485-
Sep 30, 20242.06002.06002.06002.06001.8851-
Sep 27, 20241.99002.00001.99002.00001.8302-
Sep 26, 20242.02002.02002.02002.02001.8485-
Sep 25, 20241.98001.98001.98001.98001.8119-
Sep 24, 20242.02002.02002.02002.02001.8485-
Sep 23, 20242.00002.00002.00002.00001.8302-
Sep 20, 20242.00002.00002.00002.00001.8302-
Sep 19, 20241.99001.99001.99001.99001.8210-
Sep 18, 20241.90001.90001.90001.90001.7387-
Sep 17, 20242.04002.04002.04002.04001.8668-
Sep 16, 20242.04002.04002.04002.04001.8668-
Sep 13, 20242.04002.04002.04002.04001.8668-
Sep 12, 20241.96001.96001.96001.96001.7936-
Sep 11, 20241.95001.95001.95001.95001.7844-
Sep 10, 20241.98001.99001.98001.98001.8119-
Sep 9, 20241.98001.98001.98001.98001.8119-
Sep 6, 20242.04002.04002.04002.04001.8668-
Sep 5, 20241.99001.99001.99001.99001.8210-
Sep 4, 20241.96001.96001.96001.96001.7936-
Sep 3, 20241.95001.95001.95001.95001.7844-
Sep 2, 20241.96001.96001.96001.96001.7936-
Aug 30, 20241.87001.87001.87001.87001.7112-
Aug 29, 20241.75001.75001.75001.75001.6014-
Aug 28, 20241.64001.64001.64001.64001.5008-
Aug 27, 20241.64001.64001.64001.64001.5008-
Aug 26, 20241.64001.64001.64001.64001.5008-
Aug 23, 20241.66001.66001.66001.66001.5191-
Aug 22, 20241.64001.64001.64001.64001.5008-
Aug 21, 20241.67001.67001.67001.67001.5282-
Aug 20, 20241.68001.68001.68001.68001.5374-
Aug 19, 20241.66001.66001.66001.66001.5191-
Aug 16, 20241.66001.66001.65001.65001.5099-
Aug 15, 20241.62001.62001.62001.62001.4825-
Aug 14, 20241.60001.60001.60001.60001.4642-
Aug 13, 20241.58001.58001.58001.58001.4458-
Aug 12, 20241.58001.58001.58001.58001.4458-
Aug 9, 20241.57001.57001.57001.57001.4367-
Aug 8, 20241.55001.55001.55001.55001.4184-
Aug 7, 20241.60001.60001.60001.60001.4642-
Aug 6, 20241.60001.60001.60001.60001.4642-
Aug 5, 20241.57001.57001.57001.57001.4367-
Aug 2, 20241.64001.64001.64001.64001.5008-
Aug 1, 20241.64001.64001.64001.64001.5008-
Jul 31, 20241.63001.63001.63001.63001.4916-
Jul 30, 20241.59001.59001.59001.59001.4550-
Jul 29, 20241.66001.66001.66001.66001.5191-
Jul 26, 20241.64001.64001.64001.64001.5008-
Jul 25, 20241.73001.73001.72001.72001.5740361
Jul 24, 20241.80001.80001.80001.80001.6472-
Jul 23, 20241.71001.77001.71001.77001.6197-
Jul 22, 20241.71001.71001.71001.71001.5648-
Jul 19, 20241.56001.56001.56001.56001.4275-
Jul 18, 20241.54001.54001.54001.54001.4092-
Jul 17, 20241.51001.51001.51001.51001.3818-
Jul 16, 20241.51001.51001.51001.51001.3818-
Jul 15, 20241.47001.47001.47001.47001.3452-
Jul 12, 20241.39001.49001.39001.49001.36352,700
Jul 11, 20241.44001.53001.44001.53001.40012,288
Jul 10, 20241.47001.47001.47001.47001.3452-
Jul 9, 20241.40001.40001.40001.40001.2811-
Jul 8, 20241.47001.47001.47001.47001.3452-
Jul 5, 20241.51001.51001.51001.51001.3818-
Jul 4, 20241.52001.52001.52001.52001.3909-
Jul 3, 20241.54001.54001.54001.54001.4092-
Jul 2, 20241.53001.53001.53001.53001.4001-
Jul 1, 20241.59001.69001.59001.69001.5465125
Jun 28, 20241.64001.64001.64001.64001.5008-
Jun 27, 20241.64001.64001.64001.64001.5008-
Jun 26, 20241.67001.67001.67001.67001.5282-
Jun 25, 20241.63001.63001.63001.63001.4916-
Jun 24, 20241.61001.61001.61001.61001.4733-
Jun 21, 20241.63001.63001.63001.63001.4916-
Jun 20, 20241.63001.63001.63001.63001.4916-
Jun 19, 20241.62001.62001.62001.62001.4825-
Jun 18, 20241.64001.64001.64001.64001.5008-
Jun 17, 20241.66001.66001.65001.65001.5099-
Jun 14, 20241.68001.68001.68001.68001.5374-
Jun 13, 20241.69001.69001.69001.69001.5465-
Jun 12, 20241.71001.71001.71001.71001.5648-
Jun 11, 20241.80001.80001.71001.71001.5648-
Jun 10, 20241.80001.80001.79001.79001.6380-
Jun 7, 20241.80001.80001.79001.79001.6380-
Jun 6, 20241.84001.84001.84001.84001.6838-
Jun 5, 20241.85001.85001.85001.85001.6929-
Jun 4, 20241.87001.87001.87001.87001.7112-
Jun 3, 20241.89001.89001.89001.89001.7295-
May 31, 20241.89001.89001.89001.89001.7295-
May 30, 20241.91001.91001.90001.90001.7387-
May 29, 20241.88001.88001.88001.88001.7204-
May 28, 20241.87001.87001.87001.87001.7112-
May 27, 20241.84001.84001.84001.84001.6838-
May 24, 20241.82001.82001.82001.82001.6655-
May 23, 20241.78001.78001.78001.78001.6289-
May 22, 20241.78001.78001.78001.78001.6289-
May 21, 20241.77001.77001.77001.77001.6197-
May 20, 20241.77001.77001.77001.77001.6197-
May 17, 20241.69001.69001.69001.69001.5465-
May 16, 20241.70001.70001.70001.70001.5557-
May 15, 20241.68001.68001.68001.68001.5374-
May 14, 20241.68001.68001.68001.68001.5374-
May 13, 20241.71001.71001.71001.71001.5648-
May 10, 20241.71001.71001.71001.71001.5648-
May 9, 20241.73001.73001.73001.73001.5831-
May 8, 20241.79001.79001.79001.79001.6380-
May 7, 20241.79001.79001.79001.79001.6380-
May 6, 20241.82001.82001.82001.82001.6655-
May 3, 20241.89001.89001.89001.89001.7295-
May 2, 20241.85001.85001.85001.85001.6929-
Apr 30, 20241.83001.83001.83001.83001.6746-
Apr 29, 20241.84001.84001.83001.83001.6746-
Apr 26, 20241.83001.83001.83001.83001.6746-
Apr 25, 20241.83001.83001.83001.83001.6746-
Apr 24, 20241.83001.83001.83001.83001.6746-
Apr 23, 20241.84001.84001.84001.84001.6838-
Apr 22, 20241.83001.83001.83001.83001.6746-
Apr 19, 20241.82001.82001.82001.82001.6655-
Apr 18, 20241.78001.78001.78001.78001.6289-
Apr 17, 20241.76001.76001.76001.76001.6106-
Apr 16, 20241.81001.81001.81001.81001.6563-
Apr 15, 20241.83001.83001.83001.83001.6746-
Apr 12, 20241.83001.83001.83001.83001.6746-
Apr 11, 20241.82001.82001.82001.82001.6655-
Apr 10, 20241.85001.85001.85001.85001.6929-
Apr 9, 20241.84001.84001.84001.84001.6838-
Apr 8, 20241.87001.87001.87001.87001.7112-
Apr 5, 20241.87001.87001.87001.87001.7112-
Apr 4, 20241.85001.85001.85001.85001.6929-
Apr 3, 20241.84001.84001.84001.84001.6838-
Apr 2, 20241.84001.84001.84001.84001.6838-
Mar 28, 20241.83001.83001.83001.83001.6746-
Mar 27, 20241.81001.81001.81001.81001.6563-
Mar 26, 20241.77001.77001.77001.77001.6197-
Mar 25, 20241.83001.83001.83001.83001.6746-
Mar 22, 20241.83001.83001.83001.83001.6746-
Mar 21, 20241.82001.82001.82001.82001.6655-
Mar 20, 20241.81001.81001.81001.81001.6563-
Mar 19, 20241.77001.77001.77001.77001.6197-
Mar 18, 20241.75001.76001.75001.76001.6106-
Mar 15, 20241.76001.76001.76001.76001.6106-
Mar 14, 20241.76001.76001.76001.76001.6106-
Mar 13, 20241.73001.73001.73001.73001.5831-
Mar 12, 20241.76001.76001.76001.76001.6106-
Mar 11, 20241.73001.73001.73001.73001.5831-
Mar 8, 20241.72001.72001.72001.72001.5740-
Mar 7, 20241.70001.70001.70001.70001.5557-
Mar 6, 20241.68001.68001.68001.68001.5374-
Mar 5, 20241.69001.69001.69001.69001.5465-
Mar 4, 20241.72001.72001.72001.72001.5740-
Mar 1, 20241.75001.75001.75001.75001.6014-
Feb 29, 20241.81001.81001.81001.81001.6563-
Feb 28, 20241.84001.84001.84001.84001.6838-
Feb 27, 20241.87001.87001.87001.87001.7112-
Feb 26, 20241.92001.92001.92001.92001.7570-
Feb 23, 20241.94001.94001.94001.94001.7753-
Feb 22, 20241.92001.92001.89001.89001.729550
Feb 21, 20241.92001.93001.92001.93001.7661-
Feb 20, 20242.00002.00002.00002.00001.8302-
Feb 19, 20242.00002.00002.00002.00001.8302-
Feb 16, 20241.96001.96001.96001.96001.7936-
Feb 15, 20241.88001.88001.88001.88001.7204-
Feb 14, 20241.90001.90001.90001.90001.7387-
Feb 13, 20241.93001.93001.93001.93001.7661-
Feb 12, 20241.99001.99001.99001.99001.8210-
Feb 9, 20242.06002.06002.06002.06001.8851-
Feb 8, 20242.08002.38002.08002.38002.1779-
Feb 7, 20242.12002.12002.12002.12001.9400-
Feb 6, 20242.14002.14002.14002.14001.9583-
Feb 5, 20242.14002.14002.14002.14001.9583-

Related Tickers

RBA.BO Restaurant Brands Asia Limited
75.61
+1.53%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%