Hamburg - Delayed Quote EUR

Regis Resources Ltd (RKQ.HM)

Compare
1.6300
0.0000
(0.00%)
At close: January 10 at 5:25:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.6305 1.6305 1.6300 1.6300 1.6300 -
Jan 9, 2025 1.6355 1.6355 1.6300 1.6300 1.6300 -
Jan 8, 2025 1.6130 1.6130 1.6000 1.6000 1.6000 -
Jan 7, 2025 1.5370 1.5370 1.5200 1.5200 1.5200 -
Jan 6, 2025 1.5240 1.5240 1.5200 1.5200 1.5200 -
Jan 3, 2025 1.5375 1.5375 1.5200 1.5200 1.5200 -
Jan 2, 2025 1.5245 1.5245 1.5200 1.5200 1.5200 -
Dec 30, 2024 1.5440 1.5440 1.5440 1.5440 1.5440 -
Dec 27, 2024 1.5475 1.5475 1.5300 1.5300 1.5300 -
Dec 23, 2024 1.5425 1.5425 1.5300 1.5300 1.5300 -
Dec 20, 2024 1.5410 1.5500 1.5410 1.5500 1.5500 -
Dec 19, 2024 1.5715 1.5715 1.5385 1.5385 1.5385 -
Dec 18, 2024 1.5675 1.5890 1.5675 1.5890 1.5890 -
Dec 17, 2024 1.6375 1.6375 1.6200 1.6200 1.6200 -
Dec 16, 2024 1.5875 1.6000 1.5875 1.6000 1.6000 -
Dec 13, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Dec 12, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Dec 11, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 10, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 9, 2024 1.6040 1.6400 1.6040 1.6400 1.6400 -
Dec 6, 2024 1.6200 1.6200 1.6200 1.6200 1.6200 -
Dec 5, 2024 1.6200 1.6200 1.6200 1.6200 1.6200 -
Dec 4, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Dec 3, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Dec 2, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Nov 29, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Nov 28, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
Nov 27, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
Nov 26, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Nov 25, 2024 1.5780 1.5800 1.5780 1.5800 1.5800 -
Nov 22, 2024 1.6130 1.6130 1.5965 1.5965 1.5965 -
Nov 21, 2024 1.5885 1.5945 1.5885 1.5945 1.5945 -
Nov 20, 2024 1.5845 1.5855 1.5845 1.5855 1.5855 -
Nov 19, 2024 1.5775 1.6035 1.5775 1.6035 1.6035 -
Nov 18, 2024 1.5150 1.5150 1.5150 1.5150 1.5150 -
Nov 15, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
Nov 14, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Nov 13, 2024 1.4820 1.4820 1.4820 1.4820 1.4820 -
Nov 12, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Nov 11, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Nov 8, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Nov 7, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 6, 2024 1.5600 1.5600 1.5300 1.5300 1.5300 -
Nov 5, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Nov 4, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Nov 1, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Oct 31, 2024 1.5925 1.5925 1.5925 1.5925 1.5925 -
Oct 30, 2024 1.5985 1.5985 1.5725 1.5725 1.5725 -
Oct 29, 2024 1.6200 1.6200 1.6150 1.6150 1.6150 -
Oct 28, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Oct 25, 2024 1.6700 1.6710 1.6700 1.6710 1.6710 -
Oct 24, 2024 1.6910 1.6910 1.6840 1.6840 1.6840 -
Oct 23, 2024 1.6700 1.6700 1.6400 1.6400 1.6400 -
Oct 22, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Oct 21, 2024 1.6970 1.6970 1.6435 1.6435 1.6435 -
Oct 18, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Oct 17, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Oct 16, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 15, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 14, 2024 1.3880 1.3880 1.3880 1.3880 1.3880 -
Oct 11, 2024 1.3150 1.3150 1.3150 1.3150 1.3150 -
Oct 10, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Oct 9, 2024 1.1835 1.2080 1.1835 1.2080 1.2080 -
Oct 8, 2024 1.1775 1.1775 1.1690 1.1690 1.1690 -
Oct 7, 2024 1.1940 1.1940 1.1580 1.1580 1.1580 -
Oct 4, 2024 1.1970 1.2130 1.1970 1.2130 1.2130 -
Oct 3, 2024 1.2075 1.2075 1.2050 1.2050 1.2050 -
Oct 2, 2024 1.2115 1.2220 1.2115 1.2220 1.2220 -
Oct 1, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Sep 30, 2024 1.2235 1.2235 1.2210 1.2210 1.2210 -
Sep 27, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Sep 26, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Sep 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Sep 24, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Sep 23, 2024 1.2005 1.2005 1.2005 1.2005 1.2005 -
Sep 20, 2024 1.2000 1.2005 1.2000 1.2005 1.2005 -
Sep 19, 2024 1.1700 1.1735 1.1700 1.1735 1.1735 -
Sep 18, 2024 1.1640 1.1640 1.1640 1.1640 1.1640 -
Sep 17, 2024 1.1640 1.1640 1.1640 1.1640 1.1640 -
Sep 16, 2024 1.1480 1.1480 1.1480 1.1480 1.1480 -
Sep 13, 2024 1.1300 1.1305 1.1300 1.1305 1.1305 -
Sep 12, 2024 1.0800 1.1100 1.0800 1.1100 1.1100 5,000
Sep 11, 2024 1.0420 1.0420 1.0420 1.0420 1.0420 -
Sep 10, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Sep 9, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Sep 6, 2024 1.0350 1.0395 1.0350 1.0395 1.0395 -
Sep 5, 2024 1.0535 1.0535 1.0535 1.0535 1.0535 -
Sep 4, 2024 1.0105 1.0105 0.9886 0.9886 0.9886 -
Sep 3, 2024 1.0315 1.0315 1.0240 1.0240 1.0240 -
Sep 2, 2024 1.0965 1.0965 1.0965 1.0965 1.0965 -
Aug 30, 2024 1.1005 1.1115 1.1005 1.1115 1.1115 -
Aug 29, 2024 1.0720 1.0825 1.0720 1.0825 1.0825 -
Aug 28, 2024 1.0730 1.0730 1.0730 1.0730 1.0730 -
Aug 27, 2024 1.0325 1.0505 1.0325 1.0505 1.0505 -
Aug 26, 2024 1.0500 1.0615 1.0500 1.0615 1.0615 -
Aug 23, 2024 1.0345 1.0345 1.0000 1.0000 1.0000 -
Aug 22, 2024 1.0110 1.0835 1.0005 1.0005 1.0005 10,000
Aug 21, 2024 0.9936 0.9936 0.9936 0.9936 0.9936 -
Aug 20, 2024 0.9862 0.9862 0.9862 0.9862 0.9862 -
Aug 19, 2024 0.9458 0.9458 0.9458 0.9458 0.9458 -
Aug 16, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 15, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 14, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 13, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 12, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Aug 9, 2024 0.9480 0.9480 0.9480 0.9480 0.9480 -
Aug 8, 2024 0.9280 0.9280 0.9280 0.9280 0.9280 -
Aug 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 6, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Aug 5, 2024 0.9480 0.9480 0.9480 0.9480 0.9480 -
Aug 2, 2024 0.9820 0.9820 0.9820 0.9820 0.9820 -
Aug 1, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 31, 2024 0.9632 0.9632 0.9632 0.9632 0.9632 -
Jul 30, 2024 0.9740 0.9740 0.9740 0.9740 0.9740 -
Jul 29, 2024 0.9940 0.9940 0.9940 0.9940 0.9940 -
Jul 26, 2024 0.9940 0.9940 0.9940 0.9940 0.9940 -
Jul 25, 2024 1.0270 1.0270 1.0270 1.0270 1.0270 -
Jul 24, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 23, 2024 1.1140 1.1140 1.1140 1.1140 1.1140 -
Jul 22, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 19, 2024 1.1270 1.1270 1.1270 1.1270 1.1270 -
Jul 18, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jul 17, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jul 16, 2024 1.1740 1.1740 1.1740 1.1740 1.1740 -
Jul 15, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jul 12, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jul 11, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 10, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Jul 9, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jul 8, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jul 5, 2024 1.0625 1.0625 1.0625 1.0625 1.0625 -
Jul 4, 2024 1.0760 1.0760 1.0760 1.0760 1.0760 -
Jul 3, 2024 1.0720 1.0720 1.0720 1.0720 1.0720 -
Jul 2, 2024 1.0720 1.0720 1.0720 1.0720 1.0720 -
Jul 1, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 28, 2024 1.0660 1.0660 1.0660 1.0660 1.0660 -
Jun 27, 2024 1.0555 1.0555 1.0555 1.0555 1.0555 -
Jun 26, 2024 1.0660 1.0660 1.0660 1.0660 1.0660 -
Jun 25, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 24, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 21, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 19, 2024 1.0555 1.0555 1.0555 1.0555 1.0555 -
Jun 18, 2024 1.0490 1.0490 1.0490 1.0490 1.0490 -
Jun 17, 2024 1.0490 1.0490 1.0490 1.0490 1.0490 -
Jun 14, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jun 13, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jun 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 11, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 10, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 7, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Jun 6, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jun 5, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 4, 2024 1.0950 1.0950 1.0950 1.0950 1.0950 -
Jun 3, 2024 1.0950 1.0950 1.0950 1.0950 1.0950 -
May 31, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
May 30, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
May 29, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
May 28, 2024 1.1560 1.1560 1.1560 1.1560 1.1560 -
May 27, 2024 1.1560 1.1560 1.1560 1.1560 1.1560 -
May 24, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 23, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
May 22, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
May 21, 2024 1.2690 1.2690 1.2690 1.2690 1.2690 -
May 20, 2024 1.2950 1.2950 1.2950 1.2950 1.2950 -
May 17, 2024 1.2240 1.2240 1.2240 1.2240 1.2240 -
May 16, 2024 1.2160 1.2160 1.2160 1.2160 1.2160 -
May 15, 2024 1.2460 1.2460 1.2460 1.2460 1.2460 -
May 14, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
May 13, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
May 10, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
May 9, 2024 1.2365 1.2365 1.2365 1.2365 1.2365 -
May 8, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
May 7, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
May 6, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 3, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
May 2, 2024 1.2620 1.2620 1.2620 1.2620 1.2620 -
Apr 30, 2024 1.2990 1.2990 1.2990 1.2990 1.2990 -
Apr 29, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Apr 26, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Apr 25, 2024 1.2945 1.2945 1.2945 1.2945 1.2945 -
Apr 24, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
Apr 23, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Apr 22, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Apr 19, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Apr 18, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Apr 17, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Apr 16, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
Apr 15, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Apr 12, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Apr 11, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Apr 10, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Apr 9, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Apr 8, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Apr 5, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Apr 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Apr 3, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Apr 2, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 28, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 27, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 26, 2024 1.1255 1.1255 1.1255 1.1255 1.1255 -
Mar 25, 2024 1.0925 1.0925 1.0925 1.0925 1.0925 -
Mar 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Mar 21, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 20, 2024 1.0565 1.0565 1.0565 1.0565 1.0565 -
Mar 19, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Mar 18, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 15, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 14, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 13, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Mar 12, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Mar 11, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 8, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 7, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 6, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Mar 5, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Mar 4, 2024 1.1255 1.1255 1.1255 1.1255 1.1255 -
Mar 1, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Feb 29, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Feb 28, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Feb 27, 2024 1.0805 1.0805 1.0805 1.0805 1.0805 -
Feb 26, 2024 1.0710 1.0710 1.0710 1.0710 1.0710 -
Feb 23, 2024 1.0705 1.0705 1.0705 1.0705 1.0705 -
Feb 22, 2024 1.1335 1.1335 1.1335 1.1335 1.1335 -
Feb 21, 2024 1.1535 1.1535 1.1535 1.1535 1.1535 -
Feb 20, 2024 1.1660 1.1660 1.1660 1.1660 1.1660 -
Feb 19, 2024 1.1665 1.1665 1.1665 1.1665 1.1665 -
Feb 16, 2024 1.1720 1.1720 1.1720 1.1720 1.1720 -
Feb 15, 2024 1.1730 1.1730 1.1730 1.1730 1.1730 -
Feb 14, 2024 1.1755 1.1755 1.1755 1.1755 1.1755 -
Feb 13, 2024 1.1990 1.1990 1.1990 1.1990 1.1990 -
Feb 12, 2024 1.1650 1.1650 1.1650 1.1650 1.1650 -
Feb 9, 2024 1.1575 1.1575 1.1575 1.1575 1.1575 -
Feb 8, 2024 1.1545 1.1545 1.1545 1.1545 1.1545 -
Feb 7, 2024 1.1755 1.1755 1.1755 1.1755 1.1755 -
Feb 6, 2024 1.1450 1.1450 1.1450 1.1450 1.1450 -
Feb 5, 2024 1.1745 1.1745 1.1745 1.1745 1.1745 -
Feb 2, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 -
Feb 1, 2024 1.1810 1.1810 1.1810 1.1810 1.1810 -
Jan 31, 2024 1.2515 1.2515 1.2515 1.2515 1.2515 -
Jan 30, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Jan 29, 2024 1.2635 1.2635 1.2635 1.2635 1.2635 -
Jan 26, 2024 1.2765 1.2765 1.2765 1.2765 1.2765 -
Jan 25, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 -
Jan 24, 2024 1.2530 1.2530 1.2530 1.2530 1.2530 -
Jan 23, 2024 1.2305 1.2305 1.2305 1.2305 1.2305 -
Jan 22, 2024 1.2440 1.2440 1.2440 1.2440 1.2440 -
Jan 19, 2024 1.2270 1.2270 1.2270 1.2270 1.2270 -
Jan 18, 2024 1.2280 1.2280 1.2280 1.2280 1.2280 -
Jan 17, 2024 1.2305 1.2305 1.2305 1.2305 1.2305 -
Jan 16, 2024 1.2695 1.2695 1.2695 1.2695 1.2695 -
Jan 15, 2024 1.3075 1.3075 1.3075 1.3075 1.3075 -
Jan 12, 2024 1.3075 1.3075 1.3075 1.3075 1.3075 -
Jan 11, 2024 1.3160 1.3160 1.3160 1.3160 1.3160 -
Jan 10, 2024 1.3180 1.3180 1.3180 1.3180 1.3180 -