Berlin - Delayed Quote EUR

Chemical Works of Gedeon Richter PLC (RIG2.BE)

Compare
25.16 -0.14 (-0.55%)
As of 8:04:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.16 25.16 25.16 25.16 25.16 -
Jan 9, 2025 25.30 25.30 25.30 25.30 25.30 -
Jan 8, 2025 25.46 25.46 25.46 25.46 25.46 -
Jan 7, 2025 25.26 25.26 25.26 25.26 25.26 -
Jan 6, 2025 25.10 25.10 25.10 25.10 25.10 -
Jan 3, 2025 25.34 25.34 25.34 25.34 25.34 -
Jan 2, 2025 25.00 25.00 25.00 25.00 25.00 -
Dec 30, 2024 25.22 25.22 25.22 25.22 25.22 -
Dec 27, 2024 25.22 25.22 25.22 25.22 25.22 -
Dec 23, 2024 25.06 25.06 25.06 25.06 25.06 -
Dec 20, 2024 25.08 25.08 25.08 25.08 25.08 -
Dec 19, 2024 25.14 25.14 25.14 25.14 25.14 -
Dec 18, 2024 25.12 25.12 25.12 25.12 25.12 -
Dec 17, 2024 25.82 25.82 25.82 25.82 25.82 -
Dec 16, 2024 26.20 26.20 26.20 26.20 26.20 -
Dec 13, 2024 26.14 26.14 26.14 26.14 26.14 -
Dec 12, 2024 25.94 25.94 25.94 25.94 25.94 -
Dec 11, 2024 26.02 26.02 26.02 26.02 26.02 -
Dec 10, 2024 25.68 25.68 25.68 25.68 25.68 -
Dec 9, 2024 25.68 25.68 25.68 25.68 25.68 -
Dec 6, 2024 25.52 25.52 25.52 25.52 25.52 -
Dec 5, 2024 25.66 25.66 25.66 25.66 25.66 -
Dec 4, 2024 25.06 25.06 25.06 25.06 25.06 -
Dec 3, 2024 25.46 25.46 25.46 25.46 25.46 -
Dec 2, 2024 24.84 24.84 24.84 24.84 24.84 -
Nov 29, 2024 25.36 25.36 25.36 25.36 25.36 -
Nov 28, 2024 25.28 25.28 25.28 25.28 25.28 -
Nov 27, 2024 25.72 25.72 25.72 25.72 25.72 -
Nov 26, 2024 25.66 25.66 25.66 25.66 25.66 -
Nov 25, 2024 25.68 25.68 25.68 25.68 25.68 -
Nov 22, 2024 26.00 26.00 26.00 26.00 26.00 -
Nov 21, 2024 26.02 26.02 26.02 26.02 26.02 -
Nov 20, 2024 25.48 25.48 25.48 25.48 25.48 -
Nov 19, 2024 25.96 25.96 25.58 25.64 25.64 1,900
Nov 18, 2024 25.94 25.94 25.94 25.94 25.94 -
Nov 15, 2024 26.26 26.26 26.26 26.26 26.26 -
Nov 14, 2024 26.08 26.08 26.08 26.08 26.08 -
Nov 13, 2024 26.02 26.02 26.02 26.02 26.02 -
Nov 12, 2024 26.48 26.48 26.48 26.48 26.48 -
Nov 11, 2024 26.70 26.70 26.70 26.70 26.70 -
Nov 8, 2024 26.82 26.82 26.82 26.82 26.82 -
Nov 7, 2024 26.62 26.62 26.62 26.62 26.62 -
Nov 6, 2024 26.02 26.02 26.02 26.02 26.02 -
Nov 5, 2024 25.92 25.92 25.92 25.92 25.92 -
Nov 4, 2024 26.32 26.32 26.32 26.32 26.32 -
Nov 1, 2024 26.48 27.00 26.48 27.00 27.00 30
Oct 31, 2024 26.48 26.48 26.48 26.48 26.48 -
Oct 30, 2024 26.76 26.76 26.76 26.76 26.76 -
Oct 29, 2024 26.78 27.38 26.78 27.38 27.38 20
Oct 28, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 25, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 24, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 23, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 22, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 21, 2024 27.10 27.10 27.10 27.10 27.10 -
Oct 18, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 17, 2024 27.36 27.36 27.36 27.36 27.36 -
Oct 16, 2024 27.76 27.76 27.76 27.76 27.76 -
Oct 15, 2024 27.44 27.44 27.44 27.44 27.44 -
Oct 14, 2024 27.16 27.16 27.16 27.16 27.16 -
Oct 11, 2024 27.52 27.52 27.52 27.52 27.52 -
Oct 10, 2024 27.80 27.80 27.80 27.80 27.80 -
Oct 9, 2024 27.56 27.56 27.56 27.56 27.56 -
Oct 8, 2024 27.44 27.44 27.44 27.44 27.44 -
Oct 7, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 4, 2024 26.54 26.54 26.54 26.54 26.54 -
Oct 3, 2024 26.76 26.76 26.76 26.76 26.76 -
Oct 2, 2024 27.90 27.90 27.50 27.50 27.50 180
Oct 1, 2024 27.38 27.38 27.38 27.38 27.38 -
Sep 30, 2024 27.36 27.36 27.36 27.36 27.36 -
Sep 27, 2024 27.80 27.80 27.80 27.80 27.80 -
Sep 26, 2024 27.52 27.52 27.52 27.52 27.52 -
Sep 25, 2024 27.02 27.02 27.02 27.02 27.02 -
Sep 24, 2024 27.18 27.18 27.18 27.18 27.18 -
Sep 23, 2024 27.10 27.10 27.10 27.10 27.10 -
Sep 20, 2024 27.02 27.02 27.02 27.02 27.02 -
Sep 19, 2024 26.82 26.82 26.82 26.82 26.82 -
Sep 18, 2024 26.90 26.90 26.90 26.90 26.90 -
Sep 17, 2024 26.98 26.98 26.98 26.98 26.98 -
Sep 16, 2024 26.78 26.78 26.78 26.78 26.78 -
Sep 13, 2024 26.68 26.68 26.68 26.68 26.68 -
Sep 12, 2024 26.74 26.74 26.74 26.74 26.74 -
Sep 11, 2024 26.54 26.54 26.54 26.54 26.54 -
Sep 10, 2024 26.48 26.48 26.48 26.48 26.48 -
Sep 9, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 6, 2024 26.68 26.68 26.68 26.68 26.68 -
Sep 5, 2024 26.80 26.80 26.80 26.80 26.80 -
Sep 4, 2024 26.96 26.96 26.96 26.96 26.96 -
Sep 3, 2024 26.94 26.94 26.94 26.94 26.94 -
Sep 2, 2024 27.12 27.12 27.12 27.12 27.12 -
Aug 30, 2024 27.02 27.02 27.02 27.02 27.02 -
Aug 29, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 28, 2024 27.04 27.04 27.04 27.04 27.04 -
Aug 27, 2024 26.86 26.86 26.86 26.86 26.86 -
Aug 26, 2024 26.92 27.38 26.92 27.38 27.38 170
Aug 23, 2024 26.76 26.76 26.76 26.76 26.76 -
Aug 22, 2024 26.66 26.66 26.66 26.66 26.66 -
Aug 21, 2024 26.02 26.02 26.02 26.02 26.02 -
Aug 20, 2024 25.98 25.98 25.98 25.98 25.98 -
Aug 19, 2024 25.96 25.96 25.96 25.96 25.96 -
Aug 16, 2024 25.90 25.90 25.90 25.90 25.90 -
Aug 15, 2024 26.08 26.08 26.08 26.08 26.08 -
Aug 14, 2024 26.02 26.02 26.02 26.02 26.02 -
Aug 13, 2024 26.08 26.08 26.08 26.08 26.08 -
Aug 12, 2024 25.84 25.84 25.84 25.84 25.84 -
Aug 9, 2024 25.24 25.24 25.24 25.24 25.24 -
Aug 8, 2024 25.20 25.20 25.20 25.20 25.20 -
Aug 7, 2024 24.76 24.76 24.76 24.76 24.76 -
Aug 6, 2024 24.40 25.08 24.40 25.08 25.08 200
Aug 5, 2024 24.64 24.64 24.64 24.64 24.64 -
Aug 2, 2024 25.56 25.56 25.56 25.56 25.56 -
Aug 1, 2024 26.02 26.02 26.02 26.02 26.02 -
Jul 31, 2024 25.60 25.60 25.60 25.60 25.60 -
Jul 30, 2024 25.66 25.66 25.66 25.66 25.66 -
Jul 29, 2024 25.18 25.18 25.18 25.18 25.18 -
Jul 26, 2024 25.06 25.06 25.06 25.06 25.06 -
Jul 25, 2024 24.98 24.98 24.98 24.98 24.98 -
Jul 24, 2024 24.90 24.90 24.90 24.90 24.90 -
Jul 23, 2024 24.96 24.96 24.96 24.96 24.96 -
Jul 22, 2024 24.72 24.72 24.72 24.72 24.72 -
Jul 19, 2024 24.48 24.48 24.48 24.48 24.48 -
Jul 18, 2024 24.70 24.70 24.70 24.70 24.70 -
Jul 17, 2024 24.70 24.70 24.70 24.70 24.70 -
Jul 16, 2024 24.58 24.58 24.58 24.58 24.58 -
Jul 15, 2024 24.38 24.38 24.38 24.38 24.38 -
Jul 12, 2024 24.22 24.22 24.22 24.22 24.22 -
Jul 11, 2024 24.16 24.16 24.16 24.16 24.16 -
Jul 10, 2024 24.06 25.06 24.06 25.06 25.06 101
Jul 9, 2024 24.54 24.54 24.54 24.54 24.54 -
Jul 8, 2024 24.38 24.38 24.38 24.38 24.38 -
Jul 5, 2024 24.26 24.26 24.26 24.26 24.26 -
Jul 4, 2024 23.86 24.64 23.86 24.64 24.64 90
Jul 3, 2024 23.92 23.92 23.92 23.92 23.92 -
Jul 2, 2024 24.26 24.26 24.26 24.26 24.26 -
Jul 1, 2024 23.96 23.96 23.96 23.96 23.96 -
Jun 28, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 27, 2024 23.92 23.92 23.92 23.92 23.92 -
Jun 26, 2024 23.62 23.62 23.62 23.62 23.62 -
Jun 25, 2024 23.24 23.24 23.24 23.24 23.24 -
Jun 24, 2024 23.18 23.18 23.18 23.18 23.18 -
Jun 21, 2024 23.24 23.24 23.24 23.24 23.24 -
Jun 20, 2024 23.10 23.10 23.10 23.10 23.10 -
Jun 19, 2024 23.36 23.36 23.36 23.36 23.36 -
Jun 18, 2024 23.28 23.28 23.28 23.28 23.28 -
Jun 17, 2024 23.08 23.08 23.08 23.08 23.08 -
Jun 14, 2024 23.18 23.66 23.18 23.66 23.66 215
Jun 13, 2024 23.12 23.82 23.12 23.82 23.82 500
Jun 12, 2024 23.10 23.10 23.10 23.10 23.10 -
Jun 11, 2024 23.56 23.56 23.56 23.56 23.56 -
Jun 10, 2024 23.90 23.90 23.90 23.90 23.90 -
Jun 7, 2024 23.70 23.70 23.70 23.70 23.70 -
Jun 6, 2024 23.96 23.96 23.96 23.96 23.96 -
Jun 5, 2024 431.98 Dividend
Jun 5, 2024 23.02 23.02 23.02 23.02 23.02 -
Jun 4, 2024 24.56 24.56 24.56 24.56 -407.42 -
Jun 3, 2024 23.68 23.68 23.68 23.68 -392.83 200
May 31, 2024 23.12 23.12 23.12 23.12 -383.54 -
May 30, 2024 23.24 23.24 23.24 23.24 -385.53 -
May 29, 2024 23.86 23.86 23.86 23.86 -395.81 -
May 28, 2024 24.46 24.46 24.46 24.46 -405.76 -
May 27, 2024 24.16 24.16 24.16 24.16 -400.79 -
May 24, 2024 23.68 23.68 23.68 23.68 -392.83 -
May 23, 2024 23.24 23.24 23.24 23.24 -385.53 -
May 22, 2024 23.36 23.36 23.36 23.36 -387.52 -
May 21, 2024 23.80 23.80 23.80 23.80 -394.82 -
May 20, 2024 24.12 24.12 24.12 24.12 -400.12 -
May 17, 2024 24.08 24.08 24.08 24.08 -399.46 -
May 16, 2024 24.20 24.20 24.20 24.20 -401.45 -
May 15, 2024 24.50 24.50 24.50 24.50 -406.43 -
May 14, 2024 24.22 24.22 24.22 24.22 -401.78 -
May 13, 2024 24.60 24.60 24.60 24.60 -408.09 -
May 10, 2024 24.36 24.36 24.36 24.36 -404.11 -
May 9, 2024 24.26 24.26 24.26 24.26 -402.45 -
May 8, 2024 24.06 24.06 24.06 24.06 -399.13 -
May 7, 2024 23.76 23.76 23.76 23.76 -394.15 -
May 6, 2024 23.66 23.66 23.66 23.66 -392.49 -
May 3, 2024 23.52 23.52 23.52 23.52 -390.17 -
May 2, 2024 23.66 23.66 23.66 23.66 -392.49 -
Apr 30, 2024 23.52 23.52 23.52 23.52 -390.17 -
Apr 29, 2024 23.16 23.16 23.16 23.16 -384.20 -
Apr 26, 2024 22.80 22.80 22.80 22.80 -378.23 -
Apr 25, 2024 22.80 22.80 22.80 22.80 -378.23 -
Apr 24, 2024 22.50 22.50 22.50 22.50 -373.25 -
Apr 23, 2024 21.66 22.82 21.66 22.82 -378.56 50
Apr 22, 2024 22.18 22.18 22.18 22.18 -367.94 -
Apr 19, 2024 22.40 22.40 22.40 22.40 -371.59 -
Apr 18, 2024 22.76 22.76 22.76 22.76 -377.56 -
Apr 17, 2024 22.56 22.56 22.56 22.56 -374.25 -
Apr 16, 2024 23.38 23.38 23.38 23.38 -387.85 -
Apr 15, 2024 23.64 23.64 23.64 23.64 -392.16 -
Apr 12, 2024 23.98 23.98 23.98 23.98 -397.80 -
Apr 11, 2024 23.82 23.82 23.82 23.82 -395.15 -
Apr 10, 2024 23.78 23.98 23.78 23.98 -397.80 500
Apr 9, 2024 23.70 23.70 23.70 23.70 -393.16 -
Apr 8, 2024 23.92 23.92 23.92 23.92 -396.81 -
Apr 5, 2024 23.66 23.66 23.66 23.66 -392.49 -
Apr 4, 2024 23.88 23.88 23.88 23.88 -396.14 -
Apr 3, 2024 23.42 23.42 23.42 23.42 -388.51 -
Apr 2, 2024 23.50 23.50 23.50 23.50 -389.84 -
Mar 28, 2024 23.50 23.50 23.50 23.50 -389.84 -
Mar 27, 2024 23.50 23.50 23.50 23.50 -389.84 -
Mar 26, 2024 23.06 23.06 23.06 23.06 -382.54 -
Mar 25, 2024 22.86 22.86 22.86 22.86 -379.22 -
Mar 22, 2024 23.30 23.30 23.30 23.30 -386.52 -
Mar 21, 2024 23.38 23.38 23.38 23.38 -387.85 -
Mar 20, 2024 23.22 23.22 23.22 23.22 -385.19 -
Mar 19, 2024 23.28 23.28 23.28 23.28 -386.19 -
Mar 18, 2024 23.44 23.44 23.44 23.44 -388.84 -
Mar 15, 2024 23.98 23.98 23.98 23.98 -397.80 -
Mar 14, 2024 23.94 23.94 23.94 23.94 -397.14 -
Mar 13, 2024 23.88 23.88 23.88 23.88 -396.14 -
Mar 12, 2024 24.16 24.16 24.16 24.16 -400.79 -
Mar 11, 2024 24.24 24.24 24.24 24.24 -402.11 -
Mar 8, 2024 24.00 24.00 24.00 24.00 -398.13 -
Mar 7, 2024 24.14 24.14 24.14 24.14 -400.46 -
Mar 6, 2024 24.12 24.12 24.12 24.12 -400.12 -
Mar 5, 2024 24.00 24.00 24.00 24.00 -398.13 -
Mar 4, 2024 24.14 24.14 24.14 24.14 -400.46 -
Mar 1, 2024 24.62 24.62 24.62 24.62 -408.42 -
Feb 29, 2024 24.70 24.70 24.70 24.70 -409.75 -
Feb 28, 2024 24.62 24.62 24.62 24.62 -408.42 -
Feb 27, 2024 24.64 24.64 24.64 24.64 -408.75 -
Feb 26, 2024 25.10 25.10 25.10 25.10 -416.38 -
Feb 23, 2024 24.74 24.74 24.74 24.74 -410.41 -
Feb 22, 2024 24.90 24.90 24.90 24.90 -413.06 -
Feb 21, 2024 24.98 24.98 24.98 24.98 -414.39 -
Feb 20, 2024 24.84 24.84 24.84 24.84 -412.07 -
Feb 19, 2024 24.76 24.76 24.76 24.76 -410.74 -
Feb 16, 2024 24.38 24.38 24.38 24.38 -404.44 -
Feb 15, 2024 24.44 24.44 24.44 24.44 -405.43 -
Feb 14, 2024 24.52 24.52 24.52 24.52 -406.76 -
Feb 13, 2024 25.02 25.02 25.02 25.02 -415.05 -
Feb 12, 2024 25.12 25.12 25.12 25.12 -416.71 -
Feb 9, 2024 25.04 25.04 25.04 25.04 -415.39 -
Feb 8, 2024 24.82 24.82 24.82 24.82 -411.74 -
Feb 7, 2024 24.88 24.88 24.88 24.88 -412.73 -
Feb 6, 2024 24.48 24.48 24.48 24.48 -406.10 -
Feb 5, 2024 24.84 24.84 24.84 24.84 -412.07 -
Feb 2, 2024 25.22 25.22 25.22 25.22 -418.37 -
Feb 1, 2024 24.68 24.68 24.68 24.68 -409.41 -
Jan 31, 2024 23.66 23.66 23.66 23.66 -392.49 -
Jan 30, 2024 23.24 23.24 23.24 23.24 -385.53 -
Jan 29, 2024 23.74 23.74 23.74 23.74 -393.82 -
Jan 26, 2024 24.38 24.38 24.38 24.38 -404.44 -
Jan 25, 2024 24.34 24.34 24.34 24.34 -403.77 -
Jan 24, 2024 24.12 24.12 24.12 24.12 -400.12 -
Jan 23, 2024 24.46 24.46 24.46 24.46 -405.76 -
Jan 22, 2024 24.40 24.40 24.40 24.40 -404.77 -
Jan 19, 2024 23.54 23.54 23.54 23.54 -390.50 -
Jan 18, 2024 23.78 23.78 23.78 23.78 -394.48 -
Jan 17, 2024 23.62 23.62 23.62 23.62 -391.83 -
Jan 16, 2024 24.10 24.10 24.10 24.10 -399.79 -
Jan 15, 2024 24.00 24.00 24.00 24.00 -398.13 -
Jan 12, 2024 23.84 24.00 23.84 24.00 -398.13 150
Jan 11, 2024 23.76 23.76 23.76 23.76 -394.15 -
Jan 10, 2024 23.78 23.78 23.78 23.78 -394.48 -

Related Tickers

29A.SG Amphastar Pharmaceuticals Inc
34.66
-0.14%
 
068760.KQ Celltrion Pharm, Inc.
56,900.00
-1.22%
 
27N0.DU Cannovum Cannabis AG
0.5000
+0.40%
 
0ET.MU Esperion Therapeutics Inc
2.1410
0.00%
 
CRFTF BC Craft Supply Co. Ltd.
0.0001
0.00%
 
11L.MU Canopy Growth Corp. R
2.5700
-0.39%
 
R9U2.F Green Thumb Industries Inc.
7.42
+2.85%
 
KN0.F Dicot Pharma AB
0.0282
+20.00%
 
CEL.L Celadon Pharmaceuticals Plc
14.00
-12.50%
 
9989.HK Shenzhen Hepalink Pharmaceutical Group Co., Ltd.
3.640
-2.93%