Frankfurt - Delayed Quote EUR

Ryman Healthcare Limited (RH7.F)

Compare
2.3400
-0.0500
(-2.09%)
At close: January 17 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.33402.34002.33402.34002.34008,000
Jan 16, 20252.39002.39002.39002.39002.390013,250
Jan 15, 20252.39002.39002.39002.39002.3900-
Jan 14, 20252.40402.40402.40002.40002.400010,482
Jan 13, 20252.39002.39202.39002.39202.39201,741
Jan 10, 20252.39002.39002.39002.39002.3900-
Jan 9, 20252.40002.40202.40002.40002.4000196
Jan 8, 20252.51202.51202.51002.51002.5100-
Jan 7, 20252.47002.47402.47002.47202.4720-
Jan 6, 20252.54002.54002.49402.49402.49402,750
Jan 3, 20252.50002.50002.49002.49202.49202,710
Jan 2, 20252.48802.49802.48402.49802.49802,400
Dec 30, 20242.59002.59002.27002.55002.55003,095
Dec 27, 20242.44602.45402.44602.45002.450011,563
Dec 23, 20242.27402.27802.27402.27402.2740700
Dec 20, 20242.29802.30002.29802.30002.3000852
Dec 19, 20242.31802.31802.31602.31802.3180-
Dec 18, 20242.30402.34602.16002.30002.300016,873
Dec 17, 20242.30202.30402.30202.30402.304010,933
Dec 16, 20242.28402.29002.28402.28602.28604,610
Dec 13, 20242.28002.28002.27602.27602.2760199
Dec 12, 20242.28002.35002.28002.35002.350021,675
Dec 11, 20242.36002.36002.28002.28402.28406,001
Dec 10, 20242.34002.36002.34002.36002.3600-
Dec 9, 20242.32002.38002.31802.37002.370013,123
Dec 6, 20242.36002.41802.36002.41802.41803,985
Dec 5, 20242.47002.49602.42402.44402.444037,906
Dec 4, 20242.47002.47202.47002.47002.4700640
Dec 3, 20242.52402.57802.52002.52002.520011,935
Dec 2, 20242.53002.53202.52402.52602.52601,410
Nov 29, 20242.60002.60202.54002.55002.55002,630
Nov 28, 20242.56002.67802.56002.57002.57004,307
Nov 27, 20242.76002.76202.76002.76002.7600500
Nov 26, 20242.76002.83802.76002.76202.76203,047
Nov 25, 20242.76602.76602.75402.75402.7540-
Nov 22, 20242.75002.77402.75002.76002.76001,480
Nov 21, 20242.72002.72002.72002.72002.7200-
Nov 20, 20242.64002.64202.64002.64202.64201,004
Nov 19, 20242.66202.66202.66002.66202.66203,756
Nov 18, 20242.60002.63802.60002.63802.63803,100
Nov 15, 20242.60002.60002.59802.60002.6000-
Nov 14, 20242.60802.61202.60802.61202.6120-
Nov 13, 20242.62002.68802.61202.61202.61201,016
Nov 12, 20242.64802.70802.64802.65202.65201,848
Nov 11, 20242.66202.69002.66002.66202.662045,175
Nov 8, 20242.68602.68602.68002.68402.68402,000
Nov 7, 20242.67402.67402.67202.67402.6740-
Nov 6, 20242.65002.65402.65002.65402.6540-
Nov 5, 20242.65002.65202.65002.65002.65002,755
Nov 4, 20242.69002.70002.69002.69002.69003,585
Nov 1, 20242.66602.78002.66602.78002.7800-
Oct 31, 20242.68002.78802.68002.78802.78801,149
Oct 30, 20242.69202.69802.69002.69002.69001,038
Oct 29, 20242.73802.74002.73602.73802.7380443
Oct 28, 20242.70002.76002.65002.68802.688034,987
Oct 25, 20242.70402.79802.70002.70602.7060900
Oct 24, 20242.72002.72202.72002.72002.7200-
Oct 23, 20242.66002.66202.66002.66202.6620120
Oct 22, 20242.64002.64002.64002.64002.6400-
Oct 21, 20242.69002.69002.66602.66602.66604,290
Oct 18, 20242.68202.73002.68002.73002.730011,049
Oct 17, 20242.71002.77802.71002.71002.71003,441
Oct 16, 20242.64002.74002.64002.64202.64201,170
Oct 15, 20242.72002.72002.71402.71802.71803,971
Oct 14, 20242.71002.71802.69002.71802.7180985
Oct 11, 20242.71002.74602.71002.71002.71005,580
Oct 10, 20242.67002.67202.67002.67002.67003,000
Oct 9, 20242.66002.66002.62002.62202.62202,175
Oct 8, 20242.53002.53002.53002.53002.5300-
Oct 7, 20242.54002.59602.54002.59402.594016,380
Oct 4, 20242.49802.49802.45002.45602.456010,473
Oct 3, 20242.50002.50002.42002.42002.4200100
Oct 2, 20242.44202.51802.44002.51802.51802,890
Oct 1, 20242.44002.44202.44002.44202.4420326
Sep 30, 20242.40202.41202.40002.41202.4120225
Sep 27, 20242.36202.45002.36202.40002.40004,914
Sep 26, 20242.44202.45602.44202.45602.4560357
Sep 25, 20242.34202.45802.33602.33602.33609,000
Sep 24, 20242.34002.42002.34002.34202.34203,174
Sep 23, 20242.32002.44402.32002.44402.4440790
Sep 20, 20242.42602.42602.42202.42202.4220-
Sep 19, 20242.49002.49202.49002.49202.4920-
Sep 18, 20242.50002.50002.42602.42602.42601,027
Sep 17, 20242.49802.50002.49402.49602.4960647
Sep 16, 20242.54202.55002.54202.55002.5500-
Sep 13, 20242.64002.64002.55002.56202.56204,405
Sep 12, 20242.58802.65002.58402.65002.6500-
Sep 11, 20242.52602.52602.52202.52202.5220644
Sep 10, 20242.52802.58002.52402.52402.524026,500
Sep 9, 20242.49402.61802.49402.50002.5000663
Sep 6, 20242.52002.52402.52002.52402.52401,700
Sep 5, 20242.54002.62802.54002.62802.6280406
Sep 4, 20242.59002.59202.59002.59002.59007,659
Sep 3, 20242.72002.74802.68002.74802.748018,101
Sep 2, 20242.70402.75602.70202.70202.70201,300
Aug 30, 20242.68002.73602.68002.68002.68002,100
Aug 29, 20242.66002.66202.63002.63002.630024,985
Aug 28, 20242.70002.70202.70002.70002.70001,019
Aug 27, 20242.72202.72202.70002.70002.70004,200
Aug 26, 20242.72002.75602.72002.75602.756011,228
Aug 23, 20242.70202.70602.70202.70602.7060-
Aug 22, 20242.74002.74002.70002.70002.70002,400
Aug 21, 20242.70002.70002.70002.70002.7000-
Aug 20, 20242.68002.78802.68002.72002.72002,140
Aug 19, 20242.66002.72802.66002.69002.69005,280
Aug 16, 20242.60602.65802.60602.61602.61604,000
Aug 15, 20242.60802.61002.60802.61002.6100-
Aug 14, 20242.61002.62202.60202.61202.612010,904
Aug 13, 20242.54802.54802.50202.51402.51407,140
Aug 12, 20242.52002.52202.50602.52202.522011,000
Aug 9, 20242.52202.56002.52002.55002.55002,932
Aug 8, 20242.46202.49802.46002.46202.46205,563
Aug 7, 20242.45002.45002.45002.45002.45001,400
Aug 6, 20242.37802.44002.37802.44002.44002,163
Aug 5, 20242.37002.38002.37002.38002.38003,790
Aug 2, 20242.43202.46602.43202.43202.43206,990
Aug 1, 20242.44002.49602.44002.49602.49601,800
Jul 31, 20242.42002.50002.42002.46002.46007,314
Jul 30, 20242.42002.49602.41002.49602.49605,133
Jul 29, 20242.40202.40202.40002.40002.40003,858
Jul 26, 20242.40402.40402.40002.40002.4000350
Jul 25, 20242.43802.43802.40402.40602.40604,327
Jul 24, 20242.42602.49802.42602.49802.49802,515
Jul 23, 20242.49002.49002.40202.40402.40401,300
Jul 22, 20242.38802.49602.38802.42202.422014,278
Jul 19, 20242.24002.24202.24002.24202.24201,958
Jul 18, 20242.33002.39802.33002.33202.33205,050
Jul 17, 20242.32202.34002.32002.34002.34007,425
Jul 16, 20242.21602.26002.21402.26002.26001,770
Jul 15, 20242.24002.24002.22002.22002.22002,000
Jul 12, 20242.35802.35802.24402.24802.248026,995
Jul 11, 20242.11202.11202.10602.10602.10608,473
Jul 10, 20242.00002.05001.98702.05002.05003,755
Jul 9, 20241.95101.96901.95001.96901.969011,776
Jul 8, 20242.03802.03801.93002.03802.03803,225
Jul 5, 20241.88001.95001.88001.95001.9500647
Jul 4, 20241.97001.97901.96001.96001.96002,947
Jul 3, 20242.01002.02002.00002.02002.02008,950
Jul 2, 20242.04802.04802.03002.03202.03202,867
Jul 1, 20242.05002.05802.05002.05202.0520966
Jun 28, 20242.03002.07002.03002.07002.07001,666
Jun 27, 20242.08202.08202.03002.03002.03003,538
Jun 26, 20242.07002.07202.07002.07202.0720561
Jun 25, 20242.06002.16802.06002.06202.06201,868
Jun 24, 20242.16202.16202.04402.16202.16205,995
Jun 21, 20242.16002.22002.16002.20602.20609,000
Jun 20, 20242.13002.20002.13002.14002.14005,650
Jun 19, 20242.04002.12802.04002.12802.12803,071
Jun 18, 20242.04002.13802.04002.04202.04201,530
Jun 17, 20242.10002.14602.04402.04402.04403,992
Jun 14, 20242.10002.11802.10002.11802.11801,047
Jun 13, 20242.10002.10002.10002.10002.1000-
Jun 12, 20242.08002.13002.08002.10202.10202,776
Jun 11, 20242.10002.13002.05602.11202.11207,502
Jun 10, 20242.10002.10002.08002.08002.0800-
Jun 7, 20242.10002.10002.10002.10002.1000-
Jun 6, 20242.12002.14002.10002.10002.10009,371
Jun 5, 20242.16202.16202.10202.16002.1600848
Jun 4, 20242.10002.16202.10002.16202.1620900
Jun 3, 20242.11602.11602.05002.10202.1020478
May 31, 20242.04002.11602.04002.08002.08005,290
May 30, 20242.07002.12402.04002.11802.118037,295
May 29, 20242.08002.08202.05002.07802.0780107,593
May 28, 20242.15002.15802.10002.13002.13005,312
May 27, 20242.19802.19802.15002.19802.19801,256
May 24, 20242.16002.25802.16002.21002.21004,075
May 23, 20242.24002.25002.17202.19002.19009,369
May 22, 20242.17002.19002.15002.16402.16405,827
May 21, 20242.21002.26802.21002.24002.240013,925
May 20, 20242.25002.29802.25002.27002.2700220
May 17, 20242.25002.27002.20002.27002.27003,565
May 16, 20242.34002.36802.28002.36802.368017,380
May 15, 20242.12202.16802.12202.16802.16804,894
May 14, 20242.10002.16002.10002.11002.11007,458
May 13, 20242.07002.10002.07002.08202.082025,377
May 10, 20242.10802.10802.06002.10002.10004,840
May 9, 20242.15002.16402.14002.14002.14002,461
May 8, 20242.17002.18802.17002.18402.184011,554
May 7, 20242.18002.19002.17002.19002.190013,029
May 6, 20242.18002.23002.17202.20402.204014,104
May 3, 20242.14802.18202.14802.18202.18202,110
May 2, 20242.17002.28602.17002.17202.17204,324
Apr 30, 20242.32202.32202.20002.31202.3120980
Apr 29, 20242.30402.31202.30402.31002.31001,353
Apr 26, 20242.35002.35002.30002.30002.30001,600
Apr 25, 20242.32002.39602.32002.39602.3960457
Apr 24, 20242.30202.41802.30002.35002.35006,835
Apr 23, 20242.28402.40802.28202.28202.28201,490
Apr 22, 20242.36402.36602.36202.36202.36207,200
Apr 19, 20242.38002.43002.32002.37202.372015,903
Apr 18, 20242.40002.40202.40002.40202.4020636
Apr 17, 20242.42002.44002.42002.44002.44002,700
Apr 16, 20242.47002.52402.45002.52402.52408,100
Apr 15, 20242.49002.49202.49002.49002.4900500
Apr 12, 20242.49002.49002.49002.49002.4900-
Apr 11, 20242.49002.51002.49002.51002.51001,655
Apr 10, 20242.51002.52002.48002.48002.4800945
Apr 9, 20242.51002.54602.51002.51202.5120875
Apr 8, 20242.50002.55802.50002.51002.5100320
Apr 5, 20242.45002.55002.45002.55002.55001,596
Apr 4, 20242.51202.55402.51002.51002.51008,165
Apr 3, 20242.51002.57802.51002.57802.57803,845
Apr 2, 20242.46002.58402.46002.51002.5100900
Mar 28, 20242.45602.51902.45602.46002.46004,000
Mar 27, 20242.40002.45002.40002.45002.4500-
Mar 26, 20242.38302.45802.38302.40002.4000350
Mar 25, 20242.47002.49902.40002.46802.468010,627
Mar 22, 20242.46502.54902.46502.48102.48102,014
Mar 21, 20242.48802.56002.48802.48802.48801,290
Mar 20, 20242.49002.55902.49002.50002.50004,190
Mar 19, 20242.59902.59902.51002.51002.51003,893
Mar 18, 20242.52002.55902.52002.52102.52102,234
Mar 15, 20242.62402.62402.50202.52102.521011,495
Mar 14, 20242.62802.62802.52502.52502.52501,041
Mar 13, 20242.54002.64902.54002.64902.64907,799
Mar 12, 20242.59002.95002.59002.67002.670094,760
Mar 11, 20242.53302.57002.53002.53102.531013,889
Mar 8, 20242.50502.58402.45002.45002.450031,858
Mar 7, 20242.58302.58302.50002.58302.58303,167
Mar 6, 20242.50002.51102.50002.51002.51001,200
Mar 5, 20242.51002.55402.50002.50102.50105,075
Mar 4, 20242.52002.63902.52002.52202.52204,202
Mar 1, 20242.52202.61602.52102.60002.60004,720
Feb 29, 20242.56102.67702.56102.66802.66801,560
Feb 28, 20242.54102.66002.54102.60002.600022,645
Feb 27, 20242.59202.59202.52102.52102.521010,910
Feb 26, 20242.61002.66902.61002.66902.66901,631
Feb 23, 20242.61402.66902.61102.62102.621010,305
Feb 22, 20242.69002.74902.66002.73702.73707,279
Feb 21, 20242.63002.65002.60102.60102.60103,814
Feb 20, 20242.69902.69902.61002.65902.659028,409
Feb 19, 20242.74002.85002.72202.84802.848015,764
Feb 16, 20243.15803.15803.05103.06103.06101,214
Feb 15, 20243.03003.03103.03003.03103.0310-
Feb 14, 20243.12003.12003.03303.03303.03309,502
Feb 13, 20243.12103.12103.12003.12003.1200400
Feb 12, 20243.17903.17903.05203.12103.121011,822
Feb 9, 20243.18003.18103.18003.18103.181011,116
Feb 8, 20243.18003.19903.18003.19903.19902,025
Feb 7, 20243.21003.26903.18103.18103.181013,927
Feb 6, 20243.12803.20903.12803.20903.2090484
Feb 5, 20243.15003.20003.14103.14203.142011,434
Feb 2, 20243.17003.24903.16903.16903.16902,509
Feb 1, 20243.16003.22003.16003.20003.20006,958
Jan 31, 20243.15103.18003.15003.15003.15001,810
Jan 30, 20243.18103.18103.18103.18103.1810-
Jan 29, 20243.17003.18203.17003.18203.18206,470
Jan 26, 20243.20203.35903.20203.35903.35904,418
Jan 25, 20243.18003.25003.18003.25003.25005,663
Jan 24, 20243.16003.16103.16003.16103.1610766
Jan 23, 20243.14103.14103.14103.14103.1410-
Jan 22, 20243.12403.27903.12403.27903.27905,640
Jan 19, 20243.15003.15003.15003.15003.1500720
Jan 18, 20243.20303.20303.20303.20303.2030-
Jan 17, 20243.29803.29903.29803.29903.2990500