Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Recordati SpA (RER1.DU)

52.30
+0.85
+(1.65%)
At close: May 2 at 7:31:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.7052.4551.7052.3052.30-
Apr 30, 202549.9451.4549.9451.4551.45-
Apr 29, 202549.2049.7849.1049.7849.78-
Apr 28, 202549.0049.3648.8648.8648.86-
Apr 25, 202549.2249.6049.2249.2249.22-
Apr 24, 202548.5849.1848.5848.8448.84-
Apr 23, 202548.7848.7848.4248.6048.60-
Apr 22, 202548.0848.3447.7647.8847.88-
Apr 17, 202548.1848.2647.9448.2248.22-
Apr 16, 202547.3247.9847.3247.9847.98-
Apr 15, 202547.5648.1247.5647.9847.98-
Apr 14, 202547.5247.5247.2247.2247.22-
Apr 11, 202546.3846.7245.6446.7246.72-
Apr 10, 202547.6647.7045.3045.3045.30-
Apr 9, 202545.4845.4844.0844.7444.74-
Apr 8, 202547.1647.1646.0046.0046.00-
Apr 7, 202548.7448.7446.3046.3046.30-
Apr 4, 202551.0051.4049.9849.9849.98-
Apr 3, 202550.3051.7050.3051.0551.05-
Apr 2, 202552.3052.3050.8551.4051.40-
Apr 1, 202552.1552.6552.1552.2552.25-
Mar 31, 202552.4052.4051.8551.8551.85-
Mar 28, 202552.6053.1052.6052.8052.80-
Mar 27, 202552.2553.4052.2552.7052.70-
Mar 26, 202553.6553.6552.3552.3552.35-
Mar 25, 202553.0554.0553.0553.4553.45-
Mar 24, 202553.5053.5052.8552.8552.85-
Mar 21, 202553.5553.5552.9552.9552.95-
Mar 20, 202552.9553.6052.9553.5553.55-
Mar 19, 202553.0553.5052.8552.8552.85-
Mar 18, 202553.2553.2553.0053.0053.00-
Mar 17, 202552.2553.1052.2553.1053.10-
Mar 14, 202552.7552.7552.3052.3052.30-
Mar 13, 202552.4552.5052.3052.3052.30-
Mar 12, 202552.3052.8552.3052.5052.50-
Mar 11, 202554.5054.5052.1552.2052.20-
Mar 10, 202553.6054.0553.4553.9053.90-
Mar 7, 202552.9053.4552.6053.4553.45-
Mar 6, 202554.2054.2052.7052.9052.90-
Mar 5, 202554.6554.6553.6053.6053.60-
Mar 4, 202554.0554.7053.9553.9553.95-
Mar 3, 202554.0554.6554.0554.3554.35-
Feb 28, 202553.4054.1553.4053.5553.55-
Feb 27, 202553.5554.1053.5554.0554.05-
Feb 26, 202553.8554.0053.4053.4053.40-
Feb 25, 202553.6554.3053.3553.4553.45-
Feb 24, 202553.9554.6053.7553.7553.75-
Feb 21, 202554.6554.6553.4553.4553.45-
Feb 20, 202555.4555.5054.4054.4054.40-
Feb 19, 202555.9056.1555.1555.1555.15-
Feb 18, 202559.4559.7056.8056.8056.80-
Feb 17, 202559.2059.9559.2059.3059.30-
Feb 14, 202560.4560.4559.1059.1059.10-
Feb 13, 202559.3060.3058.8560.3060.30-
Feb 12, 202558.3559.0058.3558.9058.90-
Feb 11, 202558.1558.3558.1058.1058.10-
Feb 10, 202558.3558.5058.0058.0058.00-
Feb 7, 202559.2559.2557.9558.1558.15-
Feb 6, 202559.4059.4059.1559.1559.15-
Feb 5, 202558.5059.2058.5059.0059.00-
Feb 4, 202558.9559.1558.6558.6558.65-
Feb 3, 202556.9059.3056.9058.6058.60-
Jan 31, 202558.7558.8558.1058.1058.10-
Jan 30, 202558.0558.7058.0558.5558.55-
Jan 29, 202557.6558.2057.6557.7057.70-
Jan 28, 202556.2557.6056.2557.0557.05-
Jan 27, 202555.0056.5555.0056.3556.35-
Jan 24, 202555.7556.0555.5555.5555.55-
Jan 23, 202555.3555.5555.2555.3555.35-
Jan 22, 202554.9555.4054.9555.3055.30-
Jan 21, 202554.0555.0054.0554.7554.75-
Jan 20, 202554.5554.7054.0054.0054.00-
Jan 17, 202554.5554.7554.4554.4554.45-
Jan 16, 202554.2054.4554.1554.4554.45-
Jan 15, 202552.4054.0052.4053.8053.80-
Jan 14, 202552.7052.9052.1552.1552.15-
Jan 13, 202552.8552.8552.3552.3552.35-
Jan 10, 202553.6053.6053.1053.1053.10-
Jan 9, 202552.9053.9052.9053.5553.55-
Jan 8, 202552.2052.9052.1552.9052.90-
Jan 7, 202551.4052.2051.4052.2052.20-
Jan 6, 202551.2551.5551.1551.5551.55-
Jan 3, 202551.2551.4550.9050.9050.90-
Jan 2, 202550.2551.3550.2551.0051.00-
Dec 30, 202450.3050.8050.3050.8050.80-
Dec 27, 202450.2050.7550.2050.2550.25-
Dec 23, 202450.0050.5049.9250.2050.20-
Dec 20, 202449.8050.0549.3449.9849.98-
Dec 19, 202449.6650.3049.6649.9849.98-
Dec 18, 202450.3550.6050.3050.3050.30-
Dec 17, 202450.6050.7050.1050.2050.20-
Dec 16, 202450.2050.7050.2050.7050.70-
Dec 13, 202450.8551.0050.2050.2050.20-
Dec 12, 202451.0551.0550.7550.7550.75-
Dec 11, 202450.7051.0050.7050.9050.90-
Dec 10, 202450.7051.3050.6050.6050.60-
Dec 9, 202451.7051.7050.7050.7050.70-
Dec 6, 202450.9551.8550.9551.7051.70-
Dec 5, 202451.3051.8050.9550.9550.95-
Dec 4, 202451.6052.0051.1551.1551.15-
Dec 3, 202450.9551.5550.9551.5051.50-
Dec 2, 202450.7551.3050.7550.7550.75-
Nov 29, 202450.9551.3050.9551.1051.10-
Nov 28, 202451.7051.9050.9550.9550.95-
Nov 27, 202451.3051.9051.3051.3051.30-
Nov 26, 202451.5552.5051.3551.3551.35-
Nov 25, 202452.1052.4551.6551.6551.65-
Nov 22, 202450.5051.8050.5051.8051.80-
Nov 21, 202450.4050.4050.1050.3550.35-
Nov 20, 202449.8650.3549.8650.0050.00-
Nov 19, 202449.6650.3549.5049.5049.50-
Nov 18, 2024 0.6 Dividend
Nov 18, 202450.1050.2049.6249.6249.62-
Nov 15, 202451.3551.6550.7550.7550.15-
Nov 14, 202451.5551.7051.4551.5050.89-
Nov 13, 202450.5051.5050.5051.5050.89-
Nov 12, 202451.4551.7550.4550.4549.85-
Nov 11, 202451.4051.9051.4051.7551.14-
Nov 8, 202451.5052.0050.2551.0550.45-
Nov 7, 202451.5551.9051.5551.7551.14-
Nov 6, 202451.9552.2051.3051.3050.69-
Nov 5, 202451.6551.8551.3551.4550.84-
Nov 4, 202452.4052.5051.5051.5050.89-
Nov 1, 202451.7552.5551.7552.0551.43-
Oct 31, 202452.5052.6051.6551.6551.04-
Oct 30, 202453.3553.3552.6052.6051.98-
Oct 29, 202453.9054.2053.4053.4052.77-
Oct 28, 202453.7054.1053.6553.6553.02-
Oct 25, 202453.4053.6553.3053.3052.67-
Oct 24, 202453.5553.6553.3553.3552.72-
Oct 23, 202452.6553.5052.6553.3052.67-
Oct 22, 202453.4053.6052.9052.9052.27-
Oct 21, 202453.7554.1553.3053.3052.67-
Oct 18, 202454.1054.4053.7553.7553.11-
Oct 17, 202453.3054.1553.3054.0053.36-
Oct 16, 202452.7553.8052.7553.1052.47-
Oct 15, 202453.9054.6052.7552.7552.13-
Oct 14, 202452.2553.7052.2553.6553.02-
Oct 11, 202452.0052.4552.0052.1051.48-
Oct 10, 202452.3552.3551.7051.7051.09-
Oct 9, 202451.8552.7051.8552.2551.63-
Oct 8, 202452.1552.1551.6551.6551.04-
Oct 7, 202451.7052.7551.7052.5551.93-
Oct 4, 202448.9451.6048.9451.6050.99-
Oct 3, 202449.4649.9849.0649.0648.48-
Oct 2, 202450.7550.9549.5249.5648.97-
Oct 1, 202450.6051.0550.5050.5049.90-
Sep 30, 202450.3550.8550.3550.3549.75-
Sep 27, 202450.5050.7550.1550.1549.56-
Sep 26, 202450.3550.5550.2550.2549.66-
Sep 25, 202449.2449.9249.2449.7449.15-
Sep 24, 202449.8049.8049.4049.4048.82-
Sep 23, 202449.9449.9849.4249.4248.84-
Sep 20, 202449.8450.2549.5249.5248.93-
Sep 19, 202450.3550.5549.9849.9849.39-
Sep 18, 202450.6550.6549.8449.8449.25-
Sep 17, 202450.4550.7550.3550.3549.75-
Sep 16, 202450.4550.8050.1050.1049.51-
Sep 13, 202450.4551.0050.4050.4049.80-
Sep 12, 202451.3551.3550.4050.4049.80-
Sep 11, 202451.4051.4050.7050.7050.10-
Sep 10, 202451.4551.6051.1051.1050.50-
Sep 9, 202451.3051.8551.3051.4550.84-
Sep 6, 202450.9551.4050.9550.9550.35-
Sep 5, 202451.6552.0550.9050.9050.30-
Sep 4, 202451.8052.1551.6551.6551.04-
Sep 3, 202452.3552.7052.3552.4051.78-
Sep 2, 202452.9052.9052.2052.2051.58-
Aug 30, 202452.2052.8052.2052.8052.18-
Aug 29, 202452.4052.6052.1052.1051.48-
Aug 28, 202451.2552.7051.2552.3051.68700
Aug 27, 202450.8051.2550.8050.9550.35-
Aug 26, 202451.2051.2550.6050.6050.00-
Aug 23, 202451.0551.7550.9550.9550.35-
Aug 22, 202451.5051.7050.9550.9550.35-
Aug 21, 202450.3551.6050.3551.4550.84-
Aug 20, 202450.1050.7550.0550.0549.46-
Aug 19, 202450.2550.6049.9849.9849.39-
Aug 16, 202450.8050.8050.1550.1549.56-
Aug 15, 202449.8650.5549.6650.5049.90-
Aug 14, 202449.7849.7849.5649.5648.97-
Aug 13, 202449.2049.4449.0649.4248.84-
Aug 12, 202449.2249.4049.0649.0648.48-
Aug 9, 202448.7249.1248.5049.0648.48-
Aug 8, 202448.7648.9248.5448.6048.03-
Aug 7, 202449.0649.3248.5848.5848.01-
Aug 6, 202448.6048.8848.3648.8848.30-
Aug 5, 202448.9049.1048.1448.1447.57-
Aug 2, 202449.9050.5049.9049.9849.39-
Aug 1, 202450.0550.1550.0550.1049.51-
Jul 31, 202449.0250.5049.0249.9449.35-
Jul 30, 202451.8552.6548.2648.2647.69-
Jul 29, 202451.8052.4051.8051.8051.19-
Jul 26, 202452.1052.1051.6551.6551.04-
Jul 25, 202450.9052.0550.9052.0051.39-
Jul 24, 202450.8051.7050.8051.4050.79-
Jul 23, 202451.2051.3550.8050.8050.20-
Jul 22, 202450.8551.3050.8551.1550.55-
Jul 19, 202451.1551.1550.6050.6050.00-
Jul 18, 202451.5051.6550.8550.8550.25-
Jul 17, 202450.6051.3050.6051.3050.69-
Jul 16, 202450.4550.8050.4550.6550.05-
Jul 15, 202450.3551.0550.3550.4549.85-
Jul 12, 202450.0050.8550.0050.7550.15-
Jul 11, 202449.8650.1549.8449.8449.25-
Jul 10, 202448.5049.6448.5049.6249.03-
Jul 9, 202448.7449.1048.5448.5447.97-
Jul 8, 202448.6849.2648.6848.7048.12-
Jul 5, 202448.9049.4448.7448.7448.16-
Jul 4, 202448.5248.9848.5248.6848.10-
Jul 3, 202449.0049.0048.3248.3247.75-
Jul 2, 202448.4448.8048.3248.5647.99-
Jul 1, 202449.1049.1048.4048.4047.83-
Jun 28, 202448.4448.6848.3048.3047.73-
Jun 27, 202449.4649.4648.1648.1647.59-
Jun 26, 202449.4449.6049.2449.2448.66-
Jun 25, 202449.6450.0549.0049.0048.42-
Jun 24, 202449.1049.8249.0649.5448.95-
Jun 21, 202448.9049.0048.5648.9848.40-
Jun 20, 202447.6848.6847.6848.6848.10-
Jun 19, 202448.2048.2047.4647.4646.90-
Jun 18, 202448.4448.4648.0248.0247.45-
Jun 17, 202447.9248.2047.0447.0446.48-
Jun 14, 202448.6848.6847.7047.7047.14-
Jun 13, 202448.8848.8848.3848.3847.81-
Jun 12, 202448.3649.2048.3448.8648.28-
Jun 11, 202449.4249.4648.0048.0047.43-
Jun 10, 202449.0249.5649.0249.1248.54-
Jun 7, 202448.9049.5248.9049.3048.72-
Jun 6, 202448.4449.0648.4448.8448.26-
Jun 5, 202448.4448.5448.2048.2047.63-
Jun 4, 202448.0048.2647.8648.0247.45-
Jun 3, 202448.6048.6647.8447.8447.27-
May 31, 202447.2848.3847.2848.0047.43-
May 30, 202447.2647.5847.0647.0646.50-
May 29, 202447.6647.8847.3247.3246.76-
May 28, 202448.4048.4047.7247.7247.16-
May 27, 202448.0448.5248.0448.2647.69-
May 24, 202448.4448.4447.8247.9447.37-
May 23, 202449.0249.0248.1448.1447.57-
May 22, 202448.5848.8848.5848.7648.18-
May 21, 202449.9849.9848.4448.4447.87-
May 20, 2024 0.63 Dividend
May 20, 202450.3550.5549.8849.8849.29-
May 17, 202450.3050.9550.3050.8049.58-
May 16, 202451.2552.0550.3550.3549.14-
May 15, 202450.6051.4550.6051.3550.11-
May 14, 202450.1050.7050.1050.3049.09-
May 13, 202450.6050.6050.0550.0548.84-
May 10, 202450.1551.1050.1550.3549.14-
May 9, 202450.8551.0549.9449.9848.78-
May 8, 202450.8051.0550.7550.7549.53-
May 7, 202450.1550.3550.0550.0548.84-
May 6, 202450.5050.9549.9849.9848.78-
May 3, 202450.1050.9050.1050.3549.14-
May 2, 202449.5250.2049.5249.8048.60-