Frankfurt - Delayed Quote EUR

Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (RIG2.F)

25.68
-0.88
(-3.31%)
As of 2:32:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202525.7626.3825.6825.6825.681,300
May 19, 202526.5626.5626.5626.5626.56200
May 16, 202526.1426.5026.1426.5026.50309
May 15, 202525.6025.6025.6025.6025.60-
May 14, 202525.8426.5025.8426.3826.38383
May 13, 202525.8626.4625.8626.4626.464
May 12, 202526.5826.5825.0025.9025.90280
May 9, 202526.4027.0426.4026.8626.86781
May 8, 202526.8026.8026.8026.8026.80-
May 7, 202526.9027.2226.8627.2227.222,020
May 6, 202526.7426.7426.7426.7426.74-
May 5, 202527.0027.0026.4226.4226.42245
May 2, 202527.0027.1827.0027.1827.18200
Apr 30, 202526.6026.9226.6026.9226.92409
Apr 29, 202526.8826.8826.8826.8826.88-
Apr 28, 202526.5626.5626.5626.5626.56-
Apr 25, 202526.2227.0626.2227.0627.0670
Apr 24, 202526.0426.8226.0426.8226.82100
Apr 23, 202525.5026.1025.5026.1026.106,667
Apr 22, 202525.5625.5625.5025.5225.52426
Apr 17, 202525.1425.1425.1425.1425.14-
Apr 16, 202525.3225.3225.3225.3225.32-
Apr 15, 202524.7625.3624.7625.3625.3677
Apr 14, 202525.3625.6425.3625.6425.64505
Apr 11, 202525.5225.5225.5025.5025.5080
Apr 10, 202524.6024.6024.6024.6024.60-
Apr 9, 202524.5424.5424.4624.4624.4680
Apr 8, 202524.3024.3024.3024.3024.30-
Apr 7, 202524.2624.8622.9424.8624.862,776
Apr 4, 202525.5225.5225.5225.5225.52-
Apr 3, 202525.5826.3825.5826.3826.3875
Apr 2, 202525.7825.7825.6025.6025.601
Apr 1, 202525.1625.1625.1625.1625.16-
Mar 31, 202525.5425.5425.5425.5425.54-
Mar 28, 202525.9225.9225.9225.9225.92-
Mar 27, 202526.0026.5026.0026.5026.50100
Mar 26, 202526.3426.3426.3426.3426.34-
Mar 25, 202526.4226.4226.4226.4226.42-
Mar 24, 202526.5226.5226.5226.5226.52-
Mar 21, 202526.4226.4226.4226.4226.42-
Mar 20, 202526.3026.3026.3026.3026.30-
Mar 19, 202526.3626.9226.3626.9226.921
Mar 18, 202526.1026.1026.1026.1026.10-
Mar 17, 202526.2026.2026.0226.0226.02340
Mar 14, 202525.7625.7625.5825.6625.66104
Mar 13, 202525.5025.5025.5025.5025.50-
Mar 12, 202525.4226.3225.4226.3226.32580
Mar 11, 202526.2226.2226.2226.2226.2255
Mar 10, 202526.3826.5026.3826.5026.50265
Mar 7, 202526.8626.8626.8626.8626.86-
Mar 6, 202526.8826.8826.8826.8826.88200
Mar 5, 202526.2227.0226.2227.0227.02295
Mar 4, 202526.9227.1226.6427.1227.1273
Mar 3, 202526.6227.4826.6227.4827.48504
Feb 28, 202526.5627.0626.5627.0627.061
Feb 27, 202526.4426.4426.4426.4426.44-
Feb 26, 202526.1626.1626.1626.1626.16-
Feb 25, 202526.3227.2626.2427.2627.26548
Feb 24, 202526.2426.2426.2426.2426.24-
Feb 21, 202526.5026.5026.5026.5026.50250
Feb 20, 202526.6626.6626.6626.6626.66-
Feb 19, 202527.2627.2627.2627.2627.26-
Feb 18, 202526.5027.4226.5027.4227.42301
Feb 17, 202526.8027.1626.8027.0227.02900
Feb 14, 202526.5026.8226.5026.8226.82933
Feb 13, 202526.7427.4226.5226.5226.52470
Feb 12, 202526.8427.3826.5226.5226.52600
Feb 11, 202526.5426.7626.5426.6826.68360
Feb 10, 202525.5026.4625.5026.4626.461,000
Feb 7, 202525.2226.3425.2226.0426.04596
Feb 6, 202525.0025.6825.0025.1425.14300
Feb 5, 202525.1025.1025.1025.1025.10-
Feb 4, 202524.8825.6024.8825.6025.601,577
Feb 3, 202524.9225.2224.9025.1825.181,960
Jan 31, 202525.1225.4025.0025.0025.002,457
Jan 30, 202525.2025.5425.2025.2625.26251
Jan 29, 202525.4025.5825.4025.5825.58518
Jan 28, 202525.4025.6825.4025.6825.68365
Jan 27, 202525.4025.6825.4025.6625.661,216
Jan 24, 202525.4025.6825.4025.6825.68110
Jan 23, 202525.6425.8825.6425.6825.681,400
Jan 22, 202525.7026.4025.7026.0026.001,385
Jan 21, 202526.0226.2026.0226.0626.06515
Jan 20, 202525.7025.7025.7025.7025.703,000
Jan 17, 202525.9426.8025.8425.8425.84200
Jan 16, 202525.8625.8625.8625.8625.86-
Jan 15, 202525.5826.3825.5826.3826.3815
Jan 14, 202525.5826.4025.5826.4026.40145
Jan 13, 202525.6026.1425.6026.1426.143,554
Jan 10, 202525.6025.6025.6025.6025.60-
Jan 9, 202525.6025.9025.6025.9025.9040
Jan 8, 202525.4626.2225.4626.2226.22200
Jan 7, 202525.2626.0625.2625.4825.48608
Jan 6, 202525.1426.0625.1426.0626.061,125
Jan 3, 202525.3625.3625.1225.1225.1260
Jan 2, 202525.0025.6025.0025.2225.223,101
Dec 30, 202425.2225.2224.9424.9424.9439
Dec 27, 202425.8025.8225.7825.8025.80300
Dec 23, 202425.0225.1225.0225.1225.121,202
Dec 20, 202425.0825.0825.0825.0825.08-
Dec 19, 202425.1425.1425.1425.1425.14-
Dec 18, 202425.1025.1025.1025.1025.10-
Dec 17, 202426.1026.1026.1026.1026.10300
Dec 16, 202426.8026.8026.4426.4426.44522
Dec 13, 202426.1626.1626.1626.1626.16-
Dec 12, 202426.1026.9826.1026.9826.9893
Dec 11, 202426.0226.0226.0226.0226.02-
Dec 10, 202426.0026.6426.0026.6426.64226
Dec 9, 202425.6625.6625.6625.6625.66-
Dec 6, 202425.5425.6025.5425.6025.602,072
Dec 5, 202425.6625.8025.6625.8025.807,600
Dec 4, 202425.0225.6425.0225.6425.64142
Dec 3, 202425.4625.4625.4625.4625.46-
Dec 2, 202425.4425.8625.4425.8025.80478
Nov 29, 202425.4025.6225.4025.4025.40400
Nov 28, 202425.4025.4025.4025.4025.40-
Nov 27, 202425.8025.9625.8025.9025.901,556
Nov 26, 202425.9026.3425.9026.1426.14240
Nov 25, 202425.9026.4825.9026.4826.48120
Nov 22, 202425.9825.9825.9225.9225.9274
Nov 21, 202426.0226.7826.0226.7826.7875
Nov 20, 202425.4625.9025.4225.9025.901,478
Nov 19, 202426.0026.0025.4625.5425.544,075
Nov 18, 202426.1026.3626.0226.0226.021,369
Nov 15, 202426.2426.2426.2026.2026.205,050
Nov 14, 202426.2026.6626.2026.6626.6670
Nov 13, 202426.2026.8226.2026.8226.82500
Nov 12, 202426.8427.0026.6226.6226.621,935
Nov 11, 202427.3027.3627.1227.1227.124,920
Nov 8, 202426.8427.2826.8427.2827.28500
Nov 7, 202426.6227.3826.6227.3827.38473
Nov 6, 202426.1027.3626.1027.1427.14850
Nov 5, 202426.1026.9026.1026.9026.901,100
Nov 4, 202426.8626.8626.5226.5226.52418
Nov 1, 202426.9027.0626.8026.8026.80347
Oct 31, 202426.8026.9426.8026.9226.921,345
Oct 30, 202427.3627.3626.8227.0227.027,429
Oct 29, 202426.7827.6426.7827.4227.424,550
Oct 28, 202426.6826.6826.6826.6826.68-
Oct 25, 202426.8027.5026.8027.5027.5019
Oct 24, 202427.4227.4227.4227.4227.4215
Oct 23, 202426.8227.3026.8227.3027.304
Oct 22, 202426.7426.7426.7426.7426.74-
Oct 21, 202427.1027.5627.0427.5627.56629
Oct 18, 202426.9027.5026.9027.5027.50155
Oct 17, 202427.3627.3627.3627.3627.36-
Oct 16, 202427.7428.0427.7428.0428.0461
Oct 15, 202427.4427.4427.4427.4427.44-
Oct 14, 202427.1628.1027.1628.1028.1075
Oct 11, 202427.5227.5227.5227.5227.52-
Oct 10, 202427.8028.1827.8028.0028.00540
Oct 9, 202427.5628.3227.5628.3228.32360
Oct 8, 202427.4427.8027.4427.8027.8050
Oct 7, 202426.9026.9026.9026.9026.90-
Oct 4, 202426.5427.4626.5427.4627.46150
Oct 3, 202426.7426.7426.7426.7426.74-
Oct 2, 202428.0028.0027.4427.4427.44645
Oct 1, 202427.3827.3827.3827.3827.38-
Sep 30, 202427.3628.2027.3627.3827.381,274
Sep 27, 202427.8227.8227.8227.8227.82-
Sep 26, 202427.5227.7827.5227.7827.78350
Sep 25, 202426.9826.9826.9826.9826.98-
Sep 24, 202427.2027.2027.2027.2027.20-
Sep 23, 202427.1027.7827.1027.7827.78414
Sep 20, 202427.0227.6827.0227.6627.66413
Sep 19, 202426.7227.5026.7227.5027.501,000
Sep 18, 202427.4827.5827.4827.5827.58117
Sep 17, 202426.9827.5826.9827.5827.58250
Sep 16, 202426.7827.7026.7827.5027.50150
Sep 13, 202426.6826.6826.6826.6826.68-
Sep 12, 202426.7426.7426.7426.7426.74-
Sep 11, 202426.5426.5426.5426.5426.54-
Sep 10, 202426.9226.9826.4826.9826.98498
Sep 9, 202426.6026.6026.6026.6026.60-
Sep 6, 202426.6826.6826.6826.6826.68-
Sep 5, 202426.8026.8026.8026.8026.80-
Sep 4, 202426.9627.4026.9627.4027.40168
Sep 3, 202426.9427.4026.9427.4027.40302
Sep 2, 202427.2027.2027.2027.2027.202,000
Aug 30, 202427.0427.4627.0427.4627.46144
Aug 29, 202426.7826.7826.7826.7826.78-
Aug 28, 202427.0427.4027.0427.4027.404
Aug 27, 202426.8626.8626.8626.8626.86-
Aug 26, 202427.4027.5027.1827.5027.504,368
Aug 23, 202426.7827.3226.7827.3227.32100
Aug 22, 202426.7827.3826.7827.3827.3835
Aug 21, 202426.0427.3826.0427.3827.38218
Aug 20, 202425.9826.7825.9826.7826.7838
Aug 19, 202425.9425.9425.9425.9425.94-
Aug 16, 202425.8826.1625.8826.1626.1660
Aug 15, 202426.0426.6026.0426.6026.6040
Aug 14, 202426.0026.0026.0026.0026.00-
Aug 13, 202426.0826.6626.0826.6626.66566
Aug 12, 202425.8426.4825.8426.4826.48540
Aug 9, 202425.2625.5625.2625.5625.56280
Aug 8, 202425.2025.2025.1225.1225.125
Aug 7, 202424.7824.7824.7824.7824.78-
Aug 6, 202424.4024.4024.4024.4024.40-
Aug 5, 202424.3024.3024.3024.3024.3043
Aug 2, 202425.5625.7225.5025.7225.721,254
Aug 1, 202426.0426.1026.0426.1026.10140
Jul 31, 202425.5626.2825.5626.2826.289
Jul 30, 202425.6626.1825.6626.1626.16253
Jul 29, 202425.1825.9625.1825.9625.961,890
Jul 26, 202425.0625.0625.0625.0625.06-
Jul 25, 202424.9624.9624.9624.9624.96-
Jul 24, 202424.9224.9224.9224.9224.92-
Jul 23, 202424.9625.2024.9625.2025.2050
Jul 22, 202424.7224.7224.7224.7224.72-
Jul 19, 202424.4825.1624.4825.1625.16200
Jul 18, 202424.7025.1824.7025.1825.181,503
Jul 17, 202424.7024.9824.7024.9824.9840
Jul 16, 202424.6024.6024.6024.6024.60-
Jul 15, 202424.4024.4024.4024.4024.40-
Jul 12, 202424.2224.2224.2224.2224.22-
Jul 11, 202424.1624.8824.1624.8824.883
Jul 10, 202424.1024.8824.1024.8824.88271
Jul 9, 202424.5425.1424.5024.5024.501,580
Jul 8, 202424.3824.3824.3824.3824.38-
Jul 5, 202424.8624.9024.6024.8224.82352
Jul 4, 202424.2224.6624.2224.6624.661,182
Jul 3, 202423.9224.6023.9224.6024.60300
Jul 2, 202424.2624.5224.2624.5224.5280
Jul 1, 202423.9624.7023.9624.7024.7020
Jun 28, 202424.2024.5824.2024.5824.58465
Jun 27, 202423.9224.5023.9224.3424.34362
Jun 26, 202423.6224.1023.6224.1024.10365
Jun 25, 202423.2423.2423.2423.2423.24-
Jun 24, 202423.5023.6023.5023.6023.601,000
Jun 21, 202423.5023.7823.5023.7823.7850
Jun 20, 202423.5023.8423.5023.8423.84200
Jun 19, 202423.3823.8823.3823.8223.82150
Jun 18, 202423.2623.8223.2623.8223.82150
Jun 17, 202423.0823.7023.0823.7023.70473
Jun 14, 202423.1623.1623.1623.1623.16-
Jun 13, 202423.1023.6423.1023.6423.645
Jun 12, 202423.1224.0023.1224.0024.008
Jun 11, 202423.5624.0223.5624.0224.02458
Jun 10, 202423.9023.9023.9023.9023.90-
Jun 7, 202424.0224.4423.6024.2224.222,361
Jun 6, 202423.9424.5223.9424.5224.52298
Jun 5, 2024 1.0518793 Dividend
Jun 5, 202423.0223.0223.0223.0223.02-
Jun 4, 202424.5624.7624.2824.50-407.482,650
Jun 3, 202423.6624.7823.6624.40-405.825,564
May 31, 202423.1224.0023.1224.00-399.17474
May 30, 202423.2423.7223.2423.72-394.51180
May 29, 202423.8624.2823.8423.84-396.51450
May 28, 202424.4624.4624.4624.46-406.82-
May 27, 202424.1625.0624.1625.06-416.8012
May 24, 202423.6823.6823.6823.68-393.85-
May 23, 202423.2423.2423.2423.24-386.53-
May 22, 202423.3623.8023.3623.80-395.84175
May 21, 202423.8223.8223.8223.82-396.17-
May 20, 202424.1224.1224.1224.12-401.16-